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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,310 | 1,340 | 1,308 | 1,340 | +20 | +1.5% | 25,800 |
| 2013/10/25 | 1,305 | 1,320 | 1,297 | 1,320 | +23 | +1.8% | 40,000 |
| 2013/10/24 | 1,257 | 1,297 | 1,257 | 1,297 | +29 | +2.3% | 18,800 |
| 2013/10/23 | 1,282 | 1,297 | 1,262 | 1,268 | -14 | -1.1% | 13,700 |
| 2013/10/22 | 1,279 | 1,290 | 1,271 | 1,282 | +7 | +0.5% | 19,100 |
| 2013/10/21 | 1,273 | 1,286 | 1,261 | 1,275 | +5 | +0.4% | 17,800 |
| 2013/10/18 | 1,263 | 1,280 | 1,238 | 1,270 | -3 | -0.2% | 34,000 |
| 2013/10/17 | 1,270 | 1,290 | 1,250 | 1,273 | +18 | +1.4% | 27,800 |
| 2013/10/16 | 1,269 | 1,270 | 1,254 | 1,255 | -21 | -1.6% | 20,600 |
| 2013/10/15 | 1,286 | 1,290 | 1,270 | 1,276 | -23 | -1.8% | 19,500 |
| 2013/10/11 | 1,289 | 1,299 | 1,268 | 1,299 | +28 | +2.2% | 18,200 |
| 2013/10/10 | 1,296 | 1,296 | 1,265 | 1,271 | -17 | -1.3% | 15,800 |
| 2013/10/09 | 1,283 | 1,304 | 1,268 | 1,288 | +5 | +0.4% | 10,400 |
| 2013/10/08 | 1,290 | 1,300 | 1,267 | 1,283 | -22 | -1.7% | 16,900 |
| 2013/10/07 | 1,298 | 1,312 | 1,280 | 1,305 | +7 | +0.5% | 23,900 |
| 2013/10/04 | 1,285 | 1,298 | 1,265 | 1,298 | +9 | +0.7% | 22,400 |
| 2013/10/03 | 1,270 | 1,295 | 1,268 | 1,289 | -3 | -0.2% | 43,500 |
| 2013/10/02 | 1,312 | 1,327 | 1,281 | 1,292 | -29 | -2.2% | 57,300 |
| 2013/10/01 | 1,344 | 1,353 | 1,320 | 1,321 | -27 | -2% | 49,300 |
| 2013/09/30 | 1,356 | 1,360 | 1,340 | 1,348 | -35 | -2.5% | 35,400 |
| 2013/09/27 | 1,360 | 1,432 | 1,356 | 1,383 | -7 | -0.5% | 46,200 |
| 2013/09/26 | 1,350 | 1,416 | 1,333 | 1,390 | +15 | +1.1% | 37,800 |
| 2013/09/25 | 1,415 | 1,430 | 1,370 | 1,375 | -32 | -2.3% | 44,400 |
| 2013/09/24 | 1,410 | 1,410 | 1,400 | 1,407 | -5 | -0.4% | 34,100 |
| 2013/09/20 | 1,415 | 1,440 | 1,405 | 1,412 | -4 | -0.3% | 40,600 |
| 2013/09/19 | 1,445 | 1,445 | 1,410 | 1,416 | +15 | +1.1% | 60,800 |
| 2013/09/18 | 1,450 | 1,454 | 1,381 | 1,401 | -22 | -1.5% | 101,400 |
| 2013/09/17 | 1,479 | 1,480 | 1,422 | 1,423 | -56 | -3.8% | 77,500 |
| 2013/09/13 | 1,503 | 1,530 | 1,455 | 1,479 | -7 | -0.5% | 80,700 |
| 2013/09/12 | 1,455 | 1,550 | 1,415 | 1,486 | +38 | +2.6% | 198,600 |
| 2013/09/11 | 1,461 | 1,496 | 1,428 | 1,448 | +47 | +3.4% | 166,800 |
| 2013/09/10 | 1,480 | 1,521 | 1,377 | 1,401 | -73 | -5% | 315,900 |
| 2013/09/09 | 1,410 | 1,500 | 1,312 | 1,474 | +274 | +22.8% | 426,100 |
| 2013/09/06 | 1,217 | 1,220 | 1,178 | 1,200 | -17 | -1.4% | 27,000 |
| 2013/09/05 | 1,233 | 1,234 | 1,202 | 1,217 | -3 | -0.2% | 24,000 |
| 2013/09/04 | 1,225 | 1,232 | 1,213 | 1,220 | +14 | +1.2% | 22,900 |
| 2013/09/03 | 1,221 | 1,234 | 1,203 | 1,206 | -4 | -0.3% | 18,400 |
| 2013/09/02 | 1,201 | 1,225 | 1,190 | 1,210 | +1 | +0.1% | 14,200 |
| 2013/08/30 | 1,209 | 1,220 | 1,195 | 1,209 | +24 | +2% | 13,500 |
| 2013/08/29 | 1,208 | 1,220 | 1,184 | 1,185 | -43 | -3.5% | 24,000 |
| 2013/08/28 | 1,225 | 1,237 | 1,210 | 1,228 | -16 | -1.3% | 15,900 |
| 2013/08/27 | 1,250 | 1,255 | 1,226 | 1,244 | -17 | -1.3% | 17,100 |
| 2013/08/26 | 1,271 | 1,279 | 1,211 | 1,261 | +50 | +4.1% | 25,100 |
| 2013/08/23 | 1,216 | 1,250 | 1,206 | 1,211 | +5 | +0.4% | 29,300 |
| 2013/08/22 | 1,216 | 1,216 | 1,191 | 1,206 | -11 | -0.9% | 8,100 |
| 2013/08/21 | 1,229 | 1,229 | 1,194 | 1,217 | +18 | +1.5% | 6,700 |
| 2013/08/20 | 1,235 | 1,238 | 1,199 | 1,199 | -27 | -2.2% | 13,400 |
| 2013/08/19 | 1,237 | 1,237 | 1,220 | 1,226 | +6 | +0.5% | 14,200 |
| 2013/08/16 | 1,240 | 1,240 | 1,216 | 1,220 | -38 | -3% | 16,300 |
| 2013/08/15 | 1,255 | 1,258 | 1,240 | 1,258 | +1 | +0.1% | 5,800 |
2851～
2900
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
