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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,224 | 1,225 | 1,195 | 1,224 | ±0 | ±0% | 7,300 |
| 2014/06/26 | 1,202 | 1,230 | 1,202 | 1,224 | -3 | -0.2% | 5,700 |
| 2014/06/25 | 1,227 | 1,228 | 1,220 | 1,227 | +8 | +0.7% | 5,900 |
| 2014/06/24 | 1,211 | 1,220 | 1,206 | 1,219 | -1 | -0.1% | 6,400 |
| 2014/06/23 | 1,220 | 1,220 | 1,210 | 1,220 | -1 | -0.1% | 7,900 |
| 2014/06/20 | 1,212 | 1,222 | 1,211 | 1,221 | -9 | -0.7% | 10,300 |
| 2014/06/19 | 1,243 | 1,243 | 1,223 | 1,230 | -7 | -0.6% | 8,400 |
| 2014/06/18 | 1,240 | 1,240 | 1,234 | 1,237 | +3 | +0.2% | 9,200 |
| 2014/06/17 | 1,225 | 1,234 | 1,204 | 1,234 | +9 | +0.7% | 5,300 |
| 2014/06/16 | 1,230 | 1,230 | 1,221 | 1,225 | +13 | +1.1% | 9,200 |
| 2014/06/13 | 1,193 | 1,216 | 1,193 | 1,212 | +32 | +2.7% | 17,700 |
| 2014/06/12 | 1,188 | 1,188 | 1,170 | 1,180 | +3 | +0.3% | 1,400 |
| 2014/06/11 | 1,177 | 1,191 | 1,166 | 1,177 | ±0 | ±0% | 11,400 |
| 2014/06/10 | 1,190 | 1,200 | 1,160 | 1,177 | -13 | -1.1% | 10,200 |
| 2014/06/09 | 1,190 | 1,208 | 1,124 | 1,190 | -1 | -0.1% | 9,300 |
| 2014/06/06 | 1,179 | 1,217 | 1,179 | 1,191 | +17 | +1.4% | 22,300 |
| 2014/06/05 | 1,177 | 1,179 | 1,163 | 1,174 | +16 | +1.4% | 3,900 |
| 2014/06/04 | 1,142 | 1,180 | 1,142 | 1,158 | +17 | +1.5% | 10,100 |
| 2014/06/03 | 1,142 | 1,145 | 1,136 | 1,141 | +5 | +0.4% | 4,700 |
| 2014/06/02 | 1,144 | 1,145 | 1,134 | 1,136 | +7 | +0.6% | 6,800 |
| 2014/05/30 | 1,130 | 1,130 | 1,114 | 1,129 | -2 | -0.2% | 5,100 |
| 2014/05/29 | 1,130 | 1,141 | 1,124 | 1,131 | -10 | -0.9% | 6,500 |
| 2014/05/28 | 1,155 | 1,155 | 1,141 | 1,141 | -14 | -1.2% | 2,300 |
| 2014/05/27 | 1,150 | 1,159 | 1,135 | 1,155 | -4 | -0.3% | 3,500 |
| 2014/05/26 | 1,165 | 1,165 | 1,157 | 1,159 | -6 | -0.5% | 1,100 |
| 2014/05/23 | 1,156 | 1,165 | 1,156 | 1,165 | +21 | +1.8% | 6,800 |
| 2014/05/22 | 1,145 | 1,152 | 1,123 | 1,144 | +29 | +2.6% | 7,700 |
| 2014/05/21 | 1,132 | 1,140 | 1,115 | 1,115 | -16 | -1.4% | 6,600 |
| 2014/05/20 | 1,155 | 1,160 | 1,131 | 1,131 | -24 | -2.1% | 10,300 |
| 2014/05/19 | 1,151 | 1,157 | 1,101 | 1,155 | +5 | +0.4% | 13,400 |
| 2014/05/16 | 1,114 | 1,150 | 1,114 | 1,150 | +30 | +2.7% | 12,500 |
| 2014/05/15 | 1,118 | 1,124 | 1,099 | 1,120 | +32 | +2.9% | 17,500 |
| 2014/05/14 | 1,098 | 1,110 | 1,088 | 1,088 | +34 | +3.2% | 38,400 |
| 2014/05/13 | 1,036 | 1,054 | 1,024 | 1,054 | -12 | -1.1% | 30,300 |
| 2014/05/12 | 1,097 | 1,097 | 1,066 | 1,066 | -14 | -1.3% | 8,200 |
| 2014/05/09 | 1,088 | 1,088 | 1,080 | 1,080 | +10 | +0.9% | 400 |
| 2014/05/08 | 1,094 | 1,095 | 1,070 | 1,070 | -10 | -0.9% | 3,500 |
| 2014/05/07 | 1,090 | 1,090 | 1,078 | 1,080 | -20 | -1.8% | 1,800 |
| 2014/05/02 | 1,092 | 1,105 | 1,092 | 1,100 | +19 | +1.8% | 4,900 |
| 2014/05/01 | 1,071 | 1,081 | 1,071 | 1,081 | +11 | +1% | 900 |
| 2014/04/30 | 1,074 | 1,075 | 1,070 | 1,070 | -4 | -0.4% | 5,000 |
| 2014/04/28 | 1,083 | 1,086 | 1,074 | 1,074 | -24 | -2.2% | 3,500 |
| 2014/04/25 | 1,140 | 1,140 | 1,086 | 1,098 | +18 | +1.7% | 10,500 |
| 2014/04/24 | 1,070 | 1,132 | 1,070 | 1,080 | +10 | +0.9% | 6,000 |
| 2014/04/23 | 1,080 | 1,080 | 1,066 | 1,070 | -9 | -0.8% | 7,800 |
| 2014/04/22 | 1,084 | 1,090 | 1,076 | 1,079 | -6 | -0.6% | 1,800 |
| 2014/04/21 | 1,080 | 1,093 | 1,080 | 1,085 | +12 | +1.1% | 1,600 |
| 2014/04/18 | 1,070 | 1,082 | 1,060 | 1,073 | +10 | +0.9% | 12,100 |
| 2014/04/17 | 1,069 | 1,070 | 1,061 | 1,063 | -1 | -0.1% | 1,800 |
| 2014/04/16 | 1,058 | 1,065 | 1,052 | 1,064 | +5 | +0.5% | 7,400 |
2651～
2700
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
