クリヤマホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 926 | 933 | 913 | 926 | +4 | +0.4% | 45,400 |
| 2022/07/27 | 902 | 922 | 902 | 922 | +18 | +2% | 31,900 |
| 2022/07/26 | 911 | 912 | 901 | 904 | -8 | -0.9% | 11,600 |
| 2022/07/25 | 897 | 914 | 887 | 912 | +24 | +2.7% | 23,500 |
| 2022/07/22 | 893 | 898 | 885 | 888 | -5 | -0.6% | 18,800 |
| 2022/07/21 | 891 | 898 | 887 | 893 | +1 | +0.1% | 15,700 |
| 2022/07/20 | 891 | 900 | 875 | 892 | +16 | +1.8% | 24,300 |
| 2022/07/19 | 879 | 884 | 870 | 876 | +6 | +0.7% | 17,900 |
| 2022/07/15 | 863 | 874 | 857 | 870 | +8 | +0.9% | 24,900 |
| 2022/07/14 | 856 | 862 | 854 | 862 | +6 | +0.7% | 12,200 |
| 2022/07/13 | 860 | 861 | 850 | 856 | -5 | -0.6% | 26,700 |
| 2022/07/12 | 870 | 872 | 856 | 861 | -9 | -1% | 18,700 |
| 2022/07/11 | 876 | 888 | 870 | 870 | -10 | -1.1% | 25,500 |
| 2022/07/08 | 896 | 896 | 877 | 880 | +7 | +0.8% | 19,200 |
| 2022/07/07 | 880 | 880 | 856 | 873 | +2 | +0.2% | 22,000 |
| 2022/07/06 | 880 | 881 | 869 | 871 | -17 | -1.9% | 37,200 |
| 2022/07/05 | 861 | 888 | 861 | 888 | +27 | +3.1% | 18,000 |
| 2022/07/04 | 869 | 870 | 856 | 861 | -6 | -0.7% | 7,700 |
| 2022/07/01 | 885 | 885 | 855 | 867 | -17 | -1.9% | 17,400 |
| 2022/06/30 | 892 | 892 | 870 | 884 | +7 | +0.8% | 12,400 |
| 2022/06/29 | 894 | 905 | 877 | 877 | -17 | -1.9% | 10,000 |
| 2022/06/28 | 885 | 905 | 885 | 894 | +6 | +0.7% | 29,000 |
| 2022/06/27 | 889 | 899 | 875 | 888 | ±0 | ±0% | 19,100 |
| 2022/06/24 | 875 | 888 | 867 | 888 | +10 | +1.1% | 21,000 |
| 2022/06/23 | 874 | 878 | 863 | 878 | +7 | +0.8% | 11,000 |
| 2022/06/22 | 894 | 899 | 866 | 871 | -23 | -2.6% | 22,500 |
| 2022/06/21 | 864 | 895 | 864 | 894 | +43 | +5.1% | 20,800 |
| 2022/06/20 | 892 | 895 | 851 | 851 | -35 | -4% | 44,700 |
| 2022/06/17 | 895 | 899 | 882 | 886 | -28 | -3.1% | 33,500 |
| 2022/06/16 | 934 | 936 | 912 | 914 | -5 | -0.5% | 14,600 |
| 2022/06/15 | 939 | 939 | 910 | 919 | -17 | -1.8% | 20,900 |
| 2022/06/14 | 912 | 936 | 908 | 936 | +4 | +0.4% | 23,800 |
| 2022/06/13 | 946 | 948 | 924 | 932 | -29 | -3% | 23,400 |
| 2022/06/10 | 957 | 964 | 947 | 961 | -4 | -0.4% | 27,800 |
| 2022/06/09 | 973 | 981 | 959 | 965 | -23 | -2.3% | 28,000 |
| 2022/06/08 | 942 | 988 | 940 | 988 | +47 | +5% | 53,200 |
| 2022/06/07 | 949 | 952 | 941 | 941 | -2 | -0.2% | 25,100 |
| 2022/06/06 | 942 | 945 | 932 | 943 | +19 | +2.1% | 26,400 |
| 2022/06/03 | 928 | 934 | 922 | 924 | -7 | -0.8% | 12,100 |
| 2022/06/02 | 917 | 931 | 912 | 931 | +12 | +1.3% | 8,300 |
| 2022/06/01 | 917 | 922 | 911 | 919 | +2 | +0.2% | 12,800 |
| 2022/05/31 | 916 | 926 | 914 | 917 | +1 | +0.1% | 15,600 |
| 2022/05/30 | 915 | 921 | 911 | 916 | +14 | +1.6% | 19,000 |
| 2022/05/27 | 930 | 930 | 902 | 902 | -28 | -3% | 30,500 |
| 2022/05/26 | 931 | 941 | 917 | 930 | -2 | -0.2% | 22,100 |
| 2022/05/25 | 925 | 945 | 915 | 932 | +3 | +0.3% | 40,600 |
| 2022/05/24 | 922 | 930 | 919 | 929 | +8 | +0.9% | 13,000 |
| 2022/05/23 | 934 | 934 | 912 | 921 | +14 | +1.5% | 13,700 |
| 2022/05/20 | 901 | 912 | 901 | 907 | ±0 | ±0% | 21,300 |
| 2022/05/19 | 891 | 918 | 889 | 907 | -22 | -2.4% | 66,000 |
751～
800
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「クリヤマＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クリヤマＨＤ | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 小野建 | 143,100円 | +1.4% | -13.1% | 4.82% | 8.89倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| アルファパチェ | 350,000円 | +10.8% | +22.2% | 1.00% | 32.16倍 | 5.51倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 藤井産 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69倍 | 0.76倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
