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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 922 | 929 | 913 | 929 | +8 | +0.9% | 32,500 |
| 2022/03/22 | 930 | 930 | 909 | 921 | +5 | +0.5% | 48,500 |
| 2022/03/18 | 902 | 917 | 893 | 916 | +21 | +2.3% | 45,400 |
| 2022/03/17 | 892 | 904 | 890 | 895 | +23 | +2.6% | 27,700 |
| 2022/03/16 | 899 | 899 | 861 | 872 | -12 | -1.4% | 47,700 |
| 2022/03/15 | 895 | 902 | 871 | 884 | -19 | -2.1% | 46,800 |
| 2022/03/14 | 899 | 908 | 884 | 903 | +8 | +0.9% | 74,800 |
| 2022/03/11 | 870 | 907 | 867 | 895 | +34 | +3.9% | 90,800 |
| 2022/03/10 | 855 | 870 | 850 | 861 | +31 | +3.7% | 58,700 |
| 2022/03/09 | 845 | 852 | 830 | 830 | +7 | +0.9% | 50,300 |
| 2022/03/08 | 838 | 847 | 815 | 823 | -29 | -3.4% | 58,200 |
| 2022/03/07 | 863 | 863 | 838 | 852 | -20 | -2.3% | 42,400 |
| 2022/03/04 | 879 | 880 | 862 | 872 | -7 | -0.8% | 32,600 |
| 2022/03/03 | 871 | 883 | 866 | 879 | +19 | +2.2% | 51,000 |
| 2022/03/02 | 870 | 870 | 855 | 860 | -16 | -1.8% | 24,000 |
| 2022/03/01 | 870 | 885 | 870 | 876 | +10 | +1.2% | 38,600 |
| 2022/02/28 | 863 | 872 | 854 | 866 | +16 | +1.9% | 60,800 |
| 2022/02/25 | 840 | 853 | 832 | 850 | +11 | +1.3% | 42,400 |
| 2022/02/24 | 853 | 857 | 829 | 839 | -19 | -2.2% | 52,000 |
| 2022/02/22 | 864 | 871 | 856 | 858 | -19 | -2.2% | 58,400 |
| 2022/02/21 | 874 | 877 | 863 | 877 | +3 | +0.3% | 33,900 |
| 2022/02/18 | 873 | 882 | 857 | 874 | -5 | -0.6% | 53,800 |
| 2022/02/17 | 878 | 887 | 875 | 879 | +1 | +0.1% | 49,100 |
| 2022/02/16 | 900 | 904 | 876 | 878 | +3 | +0.3% | 71,400 |
| 2022/02/15 | 901 | 915 | 872 | 875 | -71 | -7.5% | 184,000 |
| 2022/02/14 | 963 | 963 | 929 | 946 | -27 | -2.8% | 61,200 |
| 2022/02/10 | 975 | 986 | 966 | 973 | +2 | +0.2% | 30,600 |
| 2022/02/09 | 962 | 976 | 962 | 971 | +12 | +1.3% | 29,800 |
| 2022/02/08 | 988 | 988 | 955 | 959 | -30 | -3% | 53,000 |
| 2022/02/07 | 986 | 995 | 977 | 989 | +3 | +0.3% | 64,500 |
| 2022/02/04 | 985 | 992 | 973 | 986 | +1 | +0.1% | 43,900 |
| 2022/02/03 | 995 | 999 | 979 | 985 | -12 | -1.2% | 37,600 |
| 2022/02/02 | 969 | 997 | 966 | 997 | +29 | +3% | 46,100 |
| 2022/02/01 | 968 | 979 | 959 | 968 | +1 | +0.1% | 46,900 |
| 2022/01/31 | 942 | 968 | 941 | 967 | +19 | +2% | 34,400 |
| 2022/01/28 | 935 | 951 | 931 | 948 | +21 | +2.3% | 26,900 |
| 2022/01/27 | 945 | 950 | 918 | 927 | -28 | -2.9% | 59,500 |
| 2022/01/26 | 936 | 961 | 936 | 955 | +16 | +1.7% | 30,900 |
| 2022/01/25 | 963 | 979 | 933 | 939 | -19 | -2% | 70,000 |
| 2022/01/24 | 940 | 963 | 935 | 958 | +11 | +1.2% | 34,800 |
| 2022/01/21 | 954 | 960 | 932 | 947 | -31 | -3.2% | 46,400 |
| 2022/01/20 | 956 | 985 | 955 | 978 | +19 | +2% | 45,300 |
| 2022/01/19 | 976 | 980 | 950 | 959 | -39 | -3.9% | 82,900 |
| 2022/01/18 | 1,011 | 1,018 | 988 | 998 | -27 | -2.6% | 93,700 |
| 2022/01/17 | 1,052 | 1,052 | 1,014 | 1,025 | -18 | -1.7% | 68,000 |
| 2022/01/14 | 1,101 | 1,101 | 1,036 | 1,043 | -74 | -6.6% | 125,000 |
| 2022/01/13 | 1,157 | 1,162 | 1,113 | 1,117 | -44 | -3.8% | 70,400 |
| 2022/01/12 | 1,179 | 1,188 | 1,148 | 1,161 | -1 | -0.1% | 99,000 |
| 2022/01/11 | 1,137 | 1,174 | 1,133 | 1,162 | +29 | +2.6% | 150,600 |
| 2022/01/07 | 1,131 | 1,171 | 1,119 | 1,133 | -5 | -0.4% | 69,100 |
801～
850
件表示中 / 3730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 | 150,800円 | +15.5% | -8.6% | 3.71% | 8.23倍 | 0.66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 |
| 佐藤商 | 155,300円 | +1.9% | +0.1% | 4.89% | 5.82倍 | 0.48倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| トーホー | 306,000円 | +2.7% | +7.9% | 4.90% | 6.92倍 | 1.06倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 萩原電気 | 327,500円 | +4.4% | +4.7% | 5.65% | 8.16倍 | 0.64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 |
| 藤井産 | 302,000円 | +6.1% | -5.4% | 4.30% | 6.90倍 | 0.68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
