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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,187 | 1,199 | 1,185 | 1,190 | -5 | -0.4% | 13,200 |
| 2024/10/22 | 1,177 | 1,198 | 1,177 | 1,195 | +20 | +1.7% | 29,000 |
| 2024/10/21 | 1,167 | 1,180 | 1,167 | 1,175 | +2 | +0.2% | 6,500 |
| 2024/10/18 | 1,181 | 1,182 | 1,171 | 1,173 | -8 | -0.7% | 10,200 |
| 2024/10/17 | 1,181 | 1,191 | 1,171 | 1,181 | +1 | +0.1% | 12,600 |
| 2024/10/16 | 1,182 | 1,208 | 1,177 | 1,180 | -8 | -0.7% | 8,800 |
| 2024/10/15 | 1,215 | 1,215 | 1,183 | 1,188 | -12 | -1% | 28,700 |
| 2024/10/11 | 1,190 | 1,200 | 1,190 | 1,200 | +7 | +0.6% | 2,900 |
| 2024/10/10 | 1,192 | 1,196 | 1,191 | 1,193 | ±0 | ±0% | 3,900 |
| 2024/10/09 | 1,203 | 1,210 | 1,193 | 1,193 | -9 | -0.7% | 6,700 |
| 2024/10/08 | 1,193 | 1,203 | 1,193 | 1,202 | -2 | -0.2% | 6,900 |
| 2024/10/07 | 1,201 | 1,215 | 1,199 | 1,204 | +12 | +1% | 21,400 |
| 2024/10/04 | 1,188 | 1,196 | 1,188 | 1,192 | +4 | +0.3% | 3,200 |
| 2024/10/03 | 1,204 | 1,204 | 1,184 | 1,188 | -2 | -0.2% | 6,800 |
| 2024/10/02 | 1,196 | 1,220 | 1,181 | 1,190 | -7 | -0.6% | 15,400 |
| 2024/10/01 | 1,202 | 1,206 | 1,190 | 1,197 | +7 | +0.6% | 6,600 |
| 2024/09/30 | 1,168 | 1,208 | 1,168 | 1,190 | -15 | -1.2% | 21,400 |
| 2024/09/27 | 1,207 | 1,207 | 1,195 | 1,205 | +4 | +0.3% | 15,900 |
| 2024/09/26 | 1,203 | 1,205 | 1,192 | 1,201 | -2 | -0.2% | 5,400 |
| 2024/09/25 | 1,202 | 1,204 | 1,185 | 1,203 | +3 | +0.3% | 32,600 |
| 2024/09/24 | 1,199 | 1,200 | 1,186 | 1,200 | +23 | +2% | 18,100 |
| 2024/09/20 | 1,186 | 1,186 | 1,165 | 1,177 | +7 | +0.6% | 7,000 |
| 2024/09/19 | 1,177 | 1,180 | 1,162 | 1,170 | +5 | +0.4% | 21,000 |
| 2024/09/18 | 1,169 | 1,170 | 1,148 | 1,165 | +6 | +0.5% | 10,200 |
| 2024/09/17 | 1,165 | 1,169 | 1,143 | 1,159 | +2 | +0.2% | 11,800 |
| 2024/09/13 | 1,150 | 1,175 | 1,142 | 1,157 | +16 | +1.4% | 10,300 |
| 2024/09/12 | 1,150 | 1,159 | 1,129 | 1,141 | +12 | +1.1% | 9,700 |
| 2024/09/11 | 1,130 | 1,146 | 1,116 | 1,129 | -1 | -0.1% | 14,000 |
| 2024/09/10 | 1,148 | 1,148 | 1,130 | 1,130 | -3 | -0.3% | 7,400 |
| 2024/09/09 | 1,106 | 1,145 | 1,100 | 1,133 | -3 | -0.3% | 23,500 |
| 2024/09/06 | 1,148 | 1,161 | 1,136 | 1,136 | -15 | -1.3% | 8,400 |
| 2024/09/05 | 1,150 | 1,176 | 1,136 | 1,151 | -17 | -1.5% | 15,800 |
| 2024/09/04 | 1,182 | 1,185 | 1,155 | 1,168 | -36 | -3% | 19,400 |
| 2024/09/03 | 1,210 | 1,213 | 1,203 | 1,204 | ±0 | ±0% | 11,100 |
| 2024/09/02 | 1,231 | 1,234 | 1,203 | 1,204 | -12 | -1% | 13,300 |
| 2024/08/30 | 1,211 | 1,236 | 1,211 | 1,216 | +12 | +1% | 35,400 |
| 2024/08/29 | 1,196 | 1,208 | 1,193 | 1,204 | +14 | +1.2% | 21,700 |
| 2024/08/28 | 1,200 | 1,200 | 1,188 | 1,190 | -10 | -0.8% | 3,600 |
| 2024/08/27 | 1,197 | 1,201 | 1,195 | 1,200 | +2 | +0.2% | 4,200 |
| 2024/08/26 | 1,198 | 1,205 | 1,192 | 1,198 | +6 | +0.5% | 2,900 |
| 2024/08/23 | 1,202 | 1,208 | 1,188 | 1,192 | -1 | -0.1% | 12,100 |
| 2024/08/22 | 1,200 | 1,210 | 1,187 | 1,193 | -8 | -0.7% | 10,100 |
| 2024/08/21 | 1,193 | 1,209 | 1,193 | 1,201 | -11 | -0.9% | 6,600 |
| 2024/08/20 | 1,204 | 1,219 | 1,204 | 1,212 | +9 | +0.7% | 9,200 |
| 2024/08/19 | 1,209 | 1,221 | 1,201 | 1,203 | +2 | +0.2% | 12,400 |
| 2024/08/16 | 1,218 | 1,218 | 1,180 | 1,201 | +16 | +1.4% | 27,600 |
| 2024/08/15 | 1,199 | 1,224 | 1,185 | 1,185 | +10 | +0.9% | 32,600 |
| 2024/08/14 | 1,187 | 1,187 | 1,157 | 1,175 | +11 | +0.9% | 13,400 |
| 2024/08/13 | 1,152 | 1,180 | 1,147 | 1,164 | +42 | +3.7% | 28,400 |
| 2024/08/09 | 1,199 | 1,199 | 1,111 | 1,122 | +13 | +1.2% | 38,600 |
201～
250
件表示中 / 3765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 | 155,500円 | +15.5% | -8.6% | 3.60% | 8.48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 | 143,300円 | +1.4% | -13.1% | 4.82% | 8.90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 | 348,000円 | +4.4% | -5.0% | 5.32% | 9.64倍 | 0.69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 | 354,500円 | +10.8% | +22.2% | 0.99% | 32.58倍 | 5.58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 | 338,000円 | +6.1% | -5.4% | 3.85% | 7.72倍 | 0.75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
