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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,249 | 1,267 | 1,243 | 1,267 | +21 | +1.7% | 20,200 |
| 2025/02/17 | 1,250 | 1,268 | 1,242 | 1,246 | -1 | -0.1% | 32,900 |
| 2025/02/14 | 1,298 | 1,300 | 1,217 | 1,247 | -52 | -4% | 117,900 |
| 2025/02/13 | 1,283 | 1,303 | 1,281 | 1,299 | +22 | +1.7% | 17,900 |
| 2025/02/12 | 1,290 | 1,307 | 1,276 | 1,277 | -12 | -0.9% | 24,900 |
| 2025/02/10 | 1,269 | 1,289 | 1,262 | 1,289 | +20 | +1.6% | 27,400 |
| 2025/02/07 | 1,268 | 1,269 | 1,258 | 1,269 | ±0 | ±0% | 7,300 |
| 2025/02/06 | 1,245 | 1,269 | 1,245 | 1,269 | +24 | +1.9% | 10,200 |
| 2025/02/05 | 1,233 | 1,253 | 1,230 | 1,245 | -6 | -0.5% | 43,600 |
| 2025/02/04 | 1,261 | 1,267 | 1,243 | 1,251 | -12 | -1% | 26,600 |
| 2025/02/03 | 1,255 | 1,265 | 1,250 | 1,263 | +8 | +0.6% | 22,700 |
| 2025/01/31 | 1,262 | 1,268 | 1,253 | 1,255 | -10 | -0.8% | 10,100 |
| 2025/01/30 | 1,269 | 1,269 | 1,260 | 1,265 | +2 | +0.2% | 6,000 |
| 2025/01/29 | 1,269 | 1,272 | 1,262 | 1,263 | -3 | -0.2% | 7,600 |
| 2025/01/28 | 1,273 | 1,274 | 1,255 | 1,266 | -8 | -0.6% | 15,500 |
| 2025/01/27 | 1,269 | 1,279 | 1,266 | 1,274 | +10 | +0.8% | 14,600 |
| 2025/01/24 | 1,265 | 1,273 | 1,257 | 1,264 | +4 | +0.3% | 38,300 |
| 2025/01/23 | 1,267 | 1,274 | 1,260 | 1,260 | -5 | -0.4% | 9,200 |
| 2025/01/22 | 1,268 | 1,273 | 1,263 | 1,265 | +5 | +0.4% | 18,600 |
| 2025/01/21 | 1,265 | 1,265 | 1,252 | 1,260 | +18 | +1.4% | 8,800 |
| 2025/01/20 | 1,254 | 1,265 | 1,242 | 1,242 | -4 | -0.3% | 25,900 |
| 2025/01/17 | 1,244 | 1,250 | 1,236 | 1,246 | +3 | +0.2% | 9,000 |
| 2025/01/16 | 1,236 | 1,246 | 1,234 | 1,243 | +7 | +0.6% | 13,300 |
| 2025/01/15 | 1,256 | 1,256 | 1,231 | 1,236 | -8 | -0.6% | 19,000 |
| 2025/01/14 | 1,252 | 1,257 | 1,234 | 1,244 | -13 | -1% | 16,700 |
| 2025/01/10 | 1,253 | 1,269 | 1,252 | 1,257 | -3 | -0.2% | 16,500 |
| 2025/01/09 | 1,263 | 1,271 | 1,258 | 1,260 | -3 | -0.2% | 13,000 |
| 2025/01/08 | 1,266 | 1,278 | 1,263 | 1,263 | -2 | -0.2% | 12,100 |
| 2025/01/07 | 1,280 | 1,295 | 1,262 | 1,265 | -17 | -1.3% | 35,400 |
| 2025/01/06 | 1,255 | 1,292 | 1,253 | 1,282 | +37 | +3% | 67,900 |
| 2024/12/30 | 1,223 | 1,245 | 1,223 | 1,245 | +23 | +1.9% | 25,700 |
| 2024/12/27 | 1,220 | 1,232 | 1,217 | 1,222 | -24 | -1.9% | 20,200 |
| 2024/12/26 | 1,239 | 1,247 | 1,238 | 1,246 | +8 | +0.6% | 14,600 |
| 2024/12/25 | 1,243 | 1,249 | 1,238 | 1,238 | -5 | -0.4% | 21,300 |
| 2024/12/24 | 1,250 | 1,254 | 1,239 | 1,243 | -2 | -0.2% | 19,600 |
| 2024/12/23 | 1,222 | 1,247 | 1,217 | 1,245 | +20 | +1.6% | 31,500 |
| 2024/12/20 | 1,225 | 1,231 | 1,221 | 1,225 | +8 | +0.7% | 13,400 |
| 2024/12/19 | 1,211 | 1,219 | 1,205 | 1,217 | -8 | -0.7% | 13,700 |
| 2024/12/18 | 1,218 | 1,225 | 1,213 | 1,225 | +7 | +0.6% | 7,500 |
| 2024/12/17 | 1,229 | 1,235 | 1,213 | 1,218 | -16 | -1.3% | 17,800 |
| 2024/12/16 | 1,241 | 1,243 | 1,234 | 1,234 | -3 | -0.2% | 18,100 |
| 2024/12/13 | 1,232 | 1,237 | 1,225 | 1,237 | +4 | +0.3% | 10,800 |
| 2024/12/12 | 1,232 | 1,237 | 1,229 | 1,233 | ±0 | ±0% | 10,100 |
| 2024/12/11 | 1,225 | 1,237 | 1,221 | 1,233 | +8 | +0.7% | 11,100 |
| 2024/12/10 | 1,247 | 1,247 | 1,225 | 1,225 | -17 | -1.4% | 21,000 |
| 2024/12/09 | 1,227 | 1,242 | 1,223 | 1,242 | +30 | +2.5% | 13,100 |
| 2024/12/06 | 1,220 | 1,220 | 1,207 | 1,212 | -5 | -0.4% | 11,600 |
| 2024/12/05 | 1,213 | 1,220 | 1,208 | 1,217 | +14 | +1.2% | 16,300 |
| 2024/12/04 | 1,230 | 1,230 | 1,198 | 1,203 | -31 | -2.5% | 58,200 |
| 2024/12/03 | 1,232 | 1,240 | 1,225 | 1,234 | +4 | +0.3% | 18,500 |
51～
100
件表示中 / 3692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 | 131,000円 | +15.5% | -8.6% | 4.27% | 7.15倍 | 0.57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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐鳥電機 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| シモジマ | 123,200円 | +6.9% | +10.4% | 4.38% | 11.51倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 三共興 | 63,000円 | +3.4% | -19.5% | 4.29% | 11.47倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
