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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 1,725 | 1,725 | 1,685 | 1,691 | -34 | -2% | 14,900 |
| 2026/01/27 | 1,698 | 1,725 | 1,689 | 1,725 | +22 | +1.3% | 35,700 |
| 2026/01/26 | 1,730 | 1,730 | 1,694 | 1,703 | -39 | -2.2% | 33,900 |
| 2026/01/23 | 1,772 | 1,772 | 1,733 | 1,742 | -27 | -1.5% | 17,600 |
| 2026/01/22 | 1,727 | 1,769 | 1,723 | 1,769 | +59 | +3.5% | 37,900 |
| 2026/01/21 | 1,728 | 1,728 | 1,705 | 1,710 | -45 | -2.6% | 28,900 |
| 2026/01/20 | 1,748 | 1,757 | 1,730 | 1,755 | +1 | +0.1% | 26,600 |
| 2026/01/19 | 1,780 | 1,780 | 1,743 | 1,754 | -28 | -1.6% | 20,000 |
| 2026/01/16 | 1,797 | 1,799 | 1,769 | 1,782 | -8 | -0.4% | 15,300 |
| 2026/01/15 | 1,750 | 1,790 | 1,750 | 1,790 | +31 | +1.8% | 27,100 |
| 2026/01/14 | 1,754 | 1,769 | 1,737 | 1,759 | +28 | +1.6% | 26,500 |
| 2026/01/13 | 1,722 | 1,743 | 1,707 | 1,731 | +30 | +1.8% | 47,300 |
| 2026/01/09 | 1,701 | 1,710 | 1,697 | 1,701 | +1 | +0.1% | 9,100 |
| 2026/01/08 | 1,724 | 1,726 | 1,700 | 1,700 | -21 | -1.2% | 20,900 |
| 2026/01/07 | 1,699 | 1,735 | 1,690 | 1,721 | +22 | +1.3% | 34,600 |
| 2026/01/06 | 1,677 | 1,700 | 1,676 | 1,699 | +23 | +1.4% | 18,900 |
| 2026/01/05 | 1,684 | 1,684 | 1,662 | 1,676 | +18 | +1.1% | 30,400 |
| 2025/12/30 | 1,640 | 1,669 | 1,640 | 1,658 | +7 | +0.4% | 35,700 |
| 2025/12/29 | 1,637 | 1,654 | 1,630 | 1,651 | -13 | -0.8% | 36,600 |
| 2025/12/26 | 1,666 | 1,674 | 1,662 | 1,664 | -2 | -0.1% | 35,000 |
| 2025/12/25 | 1,665 | 1,666 | 1,660 | 1,666 | +5 | +0.3% | 17,900 |
| 2025/12/24 | 1,678 | 1,678 | 1,659 | 1,661 | -10 | -0.6% | 39,100 |
| 2025/12/23 | 1,666 | 1,680 | 1,666 | 1,671 | +6 | +0.4% | 29,300 |
| 2025/12/22 | 1,661 | 1,670 | 1,660 | 1,665 | +15 | +0.9% | 24,700 |
| 2025/12/19 | 1,631 | 1,650 | 1,631 | 1,650 | +10 | +0.6% | 30,400 |
| 2025/12/18 | 1,624 | 1,654 | 1,620 | 1,640 | +18 | +1.1% | 49,100 |
| 2025/12/17 | 1,625 | 1,627 | 1,617 | 1,622 | -2 | -0.1% | 17,700 |
| 2025/12/16 | 1,625 | 1,625 | 1,620 | 1,624 | ±0 | ±0% | 8,000 |
| 2025/12/15 | 1,627 | 1,627 | 1,616 | 1,624 | +4 | +0.2% | 34,500 |
| 2025/12/12 | 1,610 | 1,620 | 1,610 | 1,620 | +12 | +0.7% | 18,300 |
| 2025/12/11 | 1,614 | 1,615 | 1,607 | 1,608 | -4 | -0.2% | 20,100 |
| 2025/12/10 | 1,627 | 1,627 | 1,610 | 1,612 | -12 | -0.7% | 35,400 |
| 2025/12/09 | 1,622 | 1,625 | 1,618 | 1,624 | +2 | +0.1% | 11,100 |
| 2025/12/08 | 1,616 | 1,628 | 1,612 | 1,622 | +16 | +1% | 15,500 |
| 2025/12/05 | 1,622 | 1,630 | 1,585 | 1,606 | -16 | -1% | 68,400 |
| 2025/12/04 | 1,620 | 1,624 | 1,619 | 1,622 | +2 | +0.1% | 10,500 |
| 2025/12/03 | 1,621 | 1,631 | 1,615 | 1,620 | +1 | +0.1% | 30,000 |
| 2025/12/02 | 1,642 | 1,649 | 1,617 | 1,619 | -20 | -1.2% | 34,000 |
| 2025/12/01 | 1,665 | 1,665 | 1,637 | 1,639 | -27 | -1.6% | 43,900 |
| 2025/11/28 | 1,638 | 1,666 | 1,631 | 1,666 | +36 | +2.2% | 35,900 |
| 2025/11/27 | 1,618 | 1,632 | 1,612 | 1,630 | +14 | +0.9% | 29,400 |
| 2025/11/26 | 1,616 | 1,618 | 1,605 | 1,616 | +2 | +0.1% | 27,200 |
| 2025/11/25 | 1,624 | 1,624 | 1,603 | 1,614 | +4 | +0.2% | 27,600 |
| 2025/11/21 | 1,592 | 1,610 | 1,591 | 1,610 | +9 | +0.6% | 15,000 |
| 2025/11/20 | 1,590 | 1,601 | 1,590 | 1,601 | +23 | +1.5% | 12,600 |
| 2025/11/19 | 1,599 | 1,599 | 1,573 | 1,578 | -15 | -0.9% | 30,200 |
| 2025/11/18 | 1,603 | 1,607 | 1,591 | 1,593 | -14 | -0.9% | 34,500 |
| 2025/11/17 | 1,620 | 1,620 | 1,602 | 1,607 | -11 | -0.7% | 27,500 |
| 2025/11/14 | 1,610 | 1,619 | 1,605 | 1,618 | +3 | +0.2% | 26,900 |
| 2025/11/13 | 1,640 | 1,640 | 1,613 | 1,615 | -26 | -1.6% | 29,800 |
51～
100
件表示中 / 3922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 | 199,700円 | +8.3% | +11.9% | 3.05% | 10.36倍 | 0.80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 |
| 新光商 | 144,700円 | -7.3% | +73.0% | 0.86% | 56.59倍 | 0.80倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 東陽テク | 170,900円 | +19.8% | +86.4% | 4.10% | 14.20倍 | 1.32倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーホー | 133,700円 | +5.5% | +4.7% | 4.56% | 8.88倍 | 1.24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 |
| 進 和 | 319,500円 | +1.0% | -6.4% | 3.88% | 13.83倍 | 0.92倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
