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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,348 | 1,348 | 1,299 | 1,300 | -49 | -3.6% | 5,800 |
| 2014/08/01 | 1,330 | 1,349 | 1,281 | 1,349 | +9 | +0.7% | 12,200 |
| 2014/07/31 | 1,340 | 1,355 | 1,335 | 1,340 | +10 | +0.8% | 18,300 |
| 2014/07/30 | 1,299 | 1,334 | 1,286 | 1,330 | +37 | +2.9% | 19,200 |
| 2014/07/29 | 1,279 | 1,293 | 1,268 | 1,293 | +14 | +1.1% | 11,000 |
| 2014/07/28 | 1,268 | 1,279 | 1,259 | 1,279 | +19 | +1.5% | 9,400 |
| 2014/07/25 | 1,240 | 1,260 | 1,230 | 1,260 | +8 | +0.6% | 20,300 |
| 2014/07/24 | 1,220 | 1,252 | 1,220 | 1,252 | +32 | +2.6% | 15,900 |
| 2014/07/23 | 1,209 | 1,220 | 1,209 | 1,220 | +16 | +1.3% | 6,900 |
| 2014/07/22 | 1,197 | 1,209 | 1,197 | 1,204 | -3 | -0.2% | 5,600 |
| 2014/07/18 | 1,196 | 1,218 | 1,196 | 1,207 | -6 | -0.5% | 5,500 |
| 2014/07/17 | 1,208 | 1,220 | 1,208 | 1,213 | -8 | -0.7% | 3,600 |
| 2014/07/16 | 1,236 | 1,239 | 1,211 | 1,221 | -3 | -0.2% | 7,200 |
| 2014/07/15 | 1,243 | 1,243 | 1,223 | 1,224 | -14 | -1.1% | 22,600 |
| 2014/07/14 | 1,230 | 1,240 | 1,226 | 1,238 | +10 | +0.8% | 3,600 |
| 2014/07/11 | 1,233 | 1,233 | 1,215 | 1,228 | -6 | -0.5% | 3,500 |
| 2014/07/10 | 1,259 | 1,259 | 1,234 | 1,234 | -11 | -0.9% | 4,100 |
| 2014/07/09 | 1,255 | 1,257 | 1,235 | 1,245 | -10 | -0.8% | 2,400 |
| 2014/07/08 | 1,266 | 1,266 | 1,240 | 1,255 | +10 | +0.8% | 4,800 |
| 2014/07/07 | 1,226 | 1,270 | 1,226 | 1,245 | +19 | +1.5% | 26,800 |
| 2014/07/04 | 1,240 | 1,250 | 1,226 | 1,226 | +2 | +0.2% | 13,300 |
| 2014/07/03 | 1,220 | 1,228 | 1,215 | 1,224 | +7 | +0.6% | 8,100 |
| 2014/07/02 | 1,201 | 1,220 | 1,200 | 1,217 | +16 | +1.3% | 8,200 |
| 2014/07/01 | 1,211 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 12,500 |
| 2014/06/30 | 1,220 | 1,220 | 1,208 | 1,215 | -9 | -0.7% | 4,500 |
| 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 |
2701～
2750
件表示中 / 3767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 | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46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 |
| アルファパチェ | 365,000円 | +10.8% | +22.2% | 0.96% | 33.54倍 | 5.75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 |
| 萩原電気 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58倍 | 0.68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 |
| 明和産 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 藤井産 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62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
