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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 1,443 | 1,478 | 1,421 | 1,471 | +22 | +1.5% | 32,600 |
| 2016/01/28 | 1,441 | 1,480 | 1,418 | 1,449 | +8 | +0.6% | 35,100 |
| 2016/01/27 | 1,410 | 1,444 | 1,410 | 1,441 | +51 | +3.7% | 22,200 |
| 2016/01/26 | 1,394 | 1,405 | 1,380 | 1,390 | -25 | -1.8% | 17,700 |
| 2016/01/25 | 1,405 | 1,449 | 1,393 | 1,415 | +10 | +0.7% | 35,400 |
| 2016/01/22 | 1,355 | 1,415 | 1,350 | 1,405 | +94 | +7.2% | 20,900 |
| 2016/01/21 | 1,353 | 1,437 | 1,311 | 1,311 | -72 | -5.2% | 52,200 |
| 2016/01/20 | 1,509 | 1,509 | 1,380 | 1,383 | -87 | -5.9% | 39,600 |
| 2016/01/19 | 1,450 | 1,494 | 1,442 | 1,470 | -8 | -0.5% | 25,900 |
| 2016/01/18 | 1,458 | 1,489 | 1,458 | 1,478 | -50 | -3.3% | 21,200 |
| 2016/01/15 | 1,577 | 1,609 | 1,523 | 1,528 | -49 | -3.1% | 36,000 |
| 2016/01/14 | 1,605 | 1,611 | 1,530 | 1,577 | -59 | -3.6% | 47,100 |
| 2016/01/13 | 1,606 | 1,640 | 1,606 | 1,636 | +24 | +1.5% | 26,400 |
| 2016/01/12 | 1,671 | 1,688 | 1,555 | 1,612 | -102 | -6% | 67,800 |
| 2016/01/08 | 1,675 | 1,741 | 1,657 | 1,714 | +50 | +3% | 36,900 |
| 2016/01/07 | 1,682 | 1,696 | 1,651 | 1,664 | -22 | -1.3% | 35,000 |
| 2016/01/06 | 1,725 | 1,750 | 1,671 | 1,686 | +1 | +0.1% | 24,200 |
| 2016/01/05 | 1,683 | 1,725 | 1,650 | 1,685 | -24 | -1.4% | 46,800 |
| 2016/01/04 | 1,759 | 1,759 | 1,708 | 1,709 | -51 | -2.9% | 25,400 |
| 2015/12/30 | 1,760 | 1,762 | 1,750 | 1,760 | ±0 | ±0% | 7,700 |
| 2015/12/29 | 1,759 | 1,777 | 1,736 | 1,760 | ±0 | ±0% | 21,000 |
| 2015/12/28 | 1,740 | 1,763 | 1,727 | 1,760 | -18 | -1% | 10,500 |
| 2015/12/25 | 1,770 | 1,798 | 1,765 | 1,778 | +2 | +0.1% | 15,500 |
| 2015/12/24 | 1,835 | 1,841 | 1,757 | 1,776 | -38 | -2.1% | 30,600 |
| 2015/12/22 | 1,805 | 1,818 | 1,777 | 1,814 | +28 | +1.6% | 19,800 |
| 2015/12/21 | 1,775 | 1,786 | 1,751 | 1,786 | -6 | -0.3% | 25,300 |
| 2015/12/18 | 1,786 | 1,840 | 1,775 | 1,792 | -3 | -0.2% | 40,200 |
| 2015/12/17 | 1,769 | 1,810 | 1,755 | 1,795 | +66 | +3.8% | 35,100 |
| 2015/12/16 | 1,735 | 1,740 | 1,712 | 1,729 | +23 | +1.3% | 13,700 |
| 2015/12/15 | 1,731 | 1,750 | 1,695 | 1,706 | -43 | -2.5% | 36,900 |
| 2015/12/14 | 1,702 | 1,769 | 1,702 | 1,749 | +4 | +0.2% | 30,000 |
| 2015/12/11 | 1,712 | 1,746 | 1,710 | 1,745 | +41 | +2.4% | 20,800 |
| 2015/12/10 | 1,701 | 1,717 | 1,701 | 1,704 | -37 | -2.1% | 33,300 |
| 2015/12/09 | 1,771 | 1,790 | 1,729 | 1,741 | -55 | -3.1% | 32,500 |
| 2015/12/08 | 1,825 | 1,831 | 1,790 | 1,796 | -35 | -1.9% | 34,000 |
| 2015/12/07 | 1,832 | 1,836 | 1,829 | 1,831 | +31 | +1.7% | 33,300 |
| 2015/12/04 | 1,800 | 1,819 | 1,785 | 1,800 | -35 | -1.9% | 30,100 |
| 2015/12/03 | 1,845 | 1,845 | 1,828 | 1,835 | +9 | +0.5% | 23,400 |
| 2015/12/02 | 1,819 | 1,827 | 1,819 | 1,826 | +8 | +0.4% | 10,600 |
| 2015/12/01 | 1,815 | 1,833 | 1,807 | 1,818 | +11 | +0.6% | 19,900 |
| 2015/11/30 | 1,830 | 1,830 | 1,800 | 1,807 | -1 | -0.1% | 12,900 |
| 2015/11/27 | 1,838 | 1,838 | 1,796 | 1,808 | -32 | -1.7% | 21,500 |
| 2015/11/26 | 1,797 | 1,845 | 1,797 | 1,840 | +47 | +2.6% | 20,200 |
| 2015/11/25 | 1,800 | 1,819 | 1,789 | 1,793 | +13 | +0.7% | 25,500 |
| 2015/11/24 | 1,745 | 1,780 | 1,745 | 1,780 | +47 | +2.7% | 20,800 |
| 2015/11/20 | 1,710 | 1,750 | 1,709 | 1,733 | +23 | +1.3% | 26,500 |
| 2015/11/19 | 1,742 | 1,742 | 1,708 | 1,710 | ±0 | ±0% | 20,000 |
| 2015/11/18 | 1,779 | 1,782 | 1,707 | 1,710 | -61 | -3.4% | 51,100 |
| 2015/11/17 | 1,810 | 1,830 | 1,765 | 1,771 | -19 | -1.1% | 59,400 |
| 2015/11/16 | 1,751 | 1,810 | 1,746 | 1,790 | +10 | +0.6% | 67,400 |
2301～
2350
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
