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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 1,204 | 1,205 | 1,162 | 1,172 | -32 | -2.7% | 31,100 |
| 2013/12/18 | 1,197 | 1,225 | 1,191 | 1,204 | +26 | +2.2% | 62,600 |
| 2013/12/17 | 1,170 | 1,183 | 1,170 | 1,178 | -2 | -0.2% | 70,900 |
| 2013/12/16 | 1,175 | 1,183 | 1,145 | 1,180 | -5 | -0.4% | 59,400 |
| 2013/12/13 | 1,168 | 1,185 | 1,167 | 1,185 | +4 | +0.3% | 27,100 |
| 2013/12/12 | 1,165 | 1,184 | 1,162 | 1,181 | +2 | +0.2% | 12,800 |
| 2013/12/11 | 1,172 | 1,185 | 1,165 | 1,179 | +7 | +0.6% | 39,500 |
| 2013/12/10 | 1,179 | 1,189 | 1,170 | 1,172 | -5 | -0.4% | 25,200 |
| 2013/12/09 | 1,160 | 1,179 | 1,160 | 1,177 | +28 | +2.4% | 22,100 |
| 2013/12/06 | 1,150 | 1,153 | 1,134 | 1,149 | -5 | -0.4% | 21,400 |
| 2013/12/05 | 1,172 | 1,174 | 1,154 | 1,154 | -21 | -1.8% | 35,500 |
| 2013/12/04 | 1,186 | 1,189 | 1,168 | 1,175 | -20 | -1.7% | 31,300 |
| 2013/12/03 | 1,200 | 1,200 | 1,185 | 1,195 | -7 | -0.6% | 21,100 |
| 2013/12/02 | 1,200 | 1,207 | 1,190 | 1,202 | +2 | +0.2% | 21,900 |
| 2013/11/29 | 1,210 | 1,210 | 1,199 | 1,200 | -5 | -0.4% | 15,300 |
| 2013/11/28 | 1,206 | 1,218 | 1,196 | 1,205 | ±0 | ±0% | 18,400 |
| 2013/11/27 | 1,218 | 1,226 | 1,205 | 1,205 | -15 | -1.2% | 15,100 |
| 2013/11/26 | 1,211 | 1,220 | 1,205 | 1,220 | +9 | +0.7% | 17,600 |
| 2013/11/25 | 1,226 | 1,226 | 1,211 | 1,211 | -15 | -1.2% | 18,800 |
| 2013/11/22 | 1,222 | 1,235 | 1,221 | 1,226 | +7 | +0.6% | 11,800 |
| 2013/11/21 | 1,201 | 1,230 | 1,201 | 1,219 | +12 | +1% | 15,200 |
| 2013/11/20 | 1,219 | 1,219 | 1,201 | 1,207 | -22 | -1.8% | 33,300 |
| 2013/11/19 | 1,240 | 1,254 | 1,221 | 1,229 | -11 | -0.9% | 17,700 |
| 2013/11/18 | 1,269 | 1,269 | 1,235 | 1,240 | -10 | -0.8% | 19,400 |
| 2013/11/15 | 1,261 | 1,261 | 1,245 | 1,250 | -11 | -0.9% | 22,500 |
| 2013/11/14 | 1,250 | 1,281 | 1,232 | 1,261 | +7 | +0.6% | 27,800 |
| 2013/11/13 | 1,225 | 1,300 | 1,220 | 1,254 | -61 | -4.6% | 82,500 |
| 2013/11/12 | 1,301 | 1,320 | 1,292 | 1,315 | +5 | +0.4% | 18,500 |
| 2013/11/11 | 1,315 | 1,343 | 1,303 | 1,310 | -5 | -0.4% | 15,100 |
| 2013/11/08 | 1,288 | 1,320 | 1,280 | 1,315 | +27 | +2.1% | 13,300 |
| 2013/11/07 | 1,286 | 1,297 | 1,286 | 1,288 | -22 | -1.7% | 2,800 |
| 2013/11/06 | 1,282 | 1,310 | 1,280 | 1,310 | -2 | -0.2% | 5,900 |
| 2013/11/05 | 1,298 | 1,315 | 1,260 | 1,312 | +9 | +0.7% | 23,900 |
| 2013/11/01 | 1,315 | 1,316 | 1,282 | 1,303 | -30 | -2.3% | 13,900 |
| 2013/10/31 | 1,330 | 1,340 | 1,306 | 1,333 | +2 | +0.2% | 14,700 |
| 2013/10/30 | 1,306 | 1,335 | 1,288 | 1,331 | +26 | +2% | 26,300 |
| 2013/10/29 | 1,330 | 1,330 | 1,300 | 1,305 | -35 | -2.6% | 15,400 |
| 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 |
2851～
2900
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
