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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,275 | 1,275 | 1,249 | 1,250 | -13 | -1% | 28,700 |
| 2024/07/04 | 1,268 | 1,268 | 1,251 | 1,263 | +3 | +0.2% | 23,700 |
| 2024/07/03 | 1,257 | 1,261 | 1,251 | 1,260 | +2 | +0.2% | 25,300 |
| 2024/07/02 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 10,200 |
| 2024/07/01 | 1,254 | 1,255 | 1,246 | 1,247 | +4 | +0.3% | 14,300 |
| 2024/06/28 | 1,243 | 1,244 | 1,236 | 1,243 | ±0 | ±0% | 7,200 |
| 2024/06/27 | 1,250 | 1,253 | 1,225 | 1,243 | -17 | -1.3% | 74,100 |
| 2024/06/26 | 1,279 | 1,279 | 1,260 | 1,260 | -6 | -0.5% | 11,200 |
| 2024/06/25 | 1,265 | 1,279 | 1,261 | 1,266 | +5 | +0.4% | 19,700 |
| 2024/06/24 | 1,251 | 1,268 | 1,251 | 1,261 | +24 | +1.9% | 21,500 |
| 2024/06/21 | 1,252 | 1,254 | 1,235 | 1,237 | -5 | -0.4% | 13,400 |
| 2024/06/20 | 1,254 | 1,254 | 1,236 | 1,242 | -2 | -0.2% | 11,500 |
| 2024/06/19 | 1,251 | 1,255 | 1,244 | 1,244 | -5 | -0.4% | 5,800 |
| 2024/06/18 | 1,239 | 1,250 | 1,239 | 1,249 | +13 | +1.1% | 8,800 |
| 2024/06/17 | 1,244 | 1,255 | 1,231 | 1,236 | +4 | +0.3% | 36,000 |
| 2024/06/14 | 1,270 | 1,272 | 1,212 | 1,232 | -34 | -2.7% | 76,500 |
| 2024/06/13 | 1,296 | 1,299 | 1,266 | 1,266 | -30 | -2.3% | 26,100 |
| 2024/06/12 | 1,290 | 1,299 | 1,286 | 1,296 | +6 | +0.5% | 11,700 |
| 2024/06/11 | 1,305 | 1,312 | 1,290 | 1,290 | -15 | -1.1% | 16,200 |
| 2024/06/10 | 1,301 | 1,310 | 1,298 | 1,305 | +3 | +0.2% | 11,800 |
| 2024/06/07 | 1,300 | 1,303 | 1,291 | 1,302 | -1 | -0.1% | 8,300 |
| 2024/06/06 | 1,290 | 1,305 | 1,290 | 1,303 | +13 | +1% | 11,200 |
| 2024/06/05 | 1,295 | 1,295 | 1,287 | 1,290 | -7 | -0.5% | 37,500 |
| 2024/06/04 | 1,298 | 1,304 | 1,292 | 1,297 | +7 | +0.5% | 7,400 |
| 2024/06/03 | 1,295 | 1,301 | 1,287 | 1,290 | +1 | +0.1% | 27,400 |
| 2024/05/31 | 1,285 | 1,295 | 1,285 | 1,289 | -6 | -0.5% | 8,700 |
| 2024/05/30 | 1,271 | 1,299 | 1,260 | 1,295 | +8 | +0.6% | 28,300 |
| 2024/05/29 | 1,315 | 1,320 | 1,278 | 1,287 | -28 | -2.1% | 27,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,315 | 1,315 | ±0 | ±0% | 4,600 |
| 2024/05/27 | 1,317 | 1,321 | 1,310 | 1,315 | -8 | -0.6% | 9,500 |
| 2024/05/24 | 1,309 | 1,332 | 1,309 | 1,323 | +10 | +0.8% | 24,100 |
| 2024/05/23 | 1,303 | 1,313 | 1,299 | 1,313 | +10 | +0.8% | 17,400 |
| 2024/05/22 | 1,309 | 1,313 | 1,300 | 1,303 | -6 | -0.5% | 12,000 |
| 2024/05/21 | 1,322 | 1,322 | 1,308 | 1,309 | -4 | -0.3% | 13,500 |
| 2024/05/20 | 1,278 | 1,313 | 1,273 | 1,313 | +22 | +1.7% | 26,300 |
| 2024/05/17 | 1,280 | 1,303 | 1,280 | 1,291 | -6 | -0.5% | 9,600 |
| 2024/05/16 | 1,286 | 1,303 | 1,281 | 1,297 | +25 | +2% | 27,600 |
| 2024/05/15 | 1,333 | 1,333 | 1,272 | 1,272 | -56 | -4.2% | 63,900 |
| 2024/05/14 | 1,313 | 1,328 | 1,309 | 1,328 | +18 | +1.4% | 29,100 |
| 2024/05/13 | 1,350 | 1,350 | 1,293 | 1,310 | -68 | -4.9% | 75,700 |
| 2024/05/10 | 1,399 | 1,402 | 1,371 | 1,378 | -21 | -1.5% | 22,200 |
| 2024/05/09 | 1,391 | 1,406 | 1,391 | 1,399 | +4 | +0.3% | 15,400 |
| 2024/05/08 | 1,415 | 1,429 | 1,395 | 1,395 | -19 | -1.3% | 24,100 |
| 2024/05/07 | 1,400 | 1,424 | 1,400 | 1,414 | +25 | +1.8% | 24,300 |
| 2024/05/02 | 1,390 | 1,394 | 1,380 | 1,389 | +2 | +0.1% | 8,400 |
| 2024/05/01 | 1,378 | 1,390 | 1,376 | 1,387 | -5 | -0.4% | 22,200 |
| 2024/04/30 | 1,388 | 1,410 | 1,384 | 1,392 | +22 | +1.6% | 25,700 |
| 2024/04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -13 | -0.9% | 20,900 |
| 2024/04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -28 | -2% | 47,100 |
| 2024/04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +51 | +3.8% | 63,500 |
201～
250
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
