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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,292 | 1,292 | 1,250 | 1,257 | -5 | -0.4% | 9,600 |
| 2013/08/13 | 1,258 | 1,300 | 1,251 | 1,262 | +4 | +0.3% | 12,500 |
| 2013/08/12 | 1,290 | 1,290 | 1,254 | 1,258 | -90 | -6.7% | 23,500 |
| 2013/08/09 | 1,377 | 1,377 | 1,348 | 1,348 | +3 | +0.2% | 7,400 |
| 2013/08/08 | 1,351 | 1,380 | 1,340 | 1,345 | +19 | +1.4% | 12,900 |
| 2013/08/07 | 1,368 | 1,368 | 1,324 | 1,326 | -53 | -3.8% | 32,000 |
| 2013/08/06 | 1,372 | 1,384 | 1,360 | 1,379 | -5 | -0.4% | 37,000 |
| 2013/08/05 | 1,277 | 1,399 | 1,277 | 1,384 | +107 | +8.4% | 102,600 |
| 2013/08/02 | 1,283 | 1,303 | 1,232 | 1,277 | +6 | +0.5% | 26,100 |
| 2013/08/01 | 1,305 | 1,308 | 1,250 | 1,271 | -28 | -2.2% | 28,100 |
| 2013/07/31 | 1,200 | 1,299 | 1,186 | 1,299 | +99 | +8.3% | 108,300 |
| 2013/07/30 | 1,160 | 1,200 | 1,150 | 1,200 | +45 | +3.9% | 22,800 |
| 2013/07/29 | 1,153 | 1,167 | 1,153 | 1,155 | -6 | -0.5% | 9,100 |
| 2013/07/26 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,600 |
| 2013/07/25 | 1,190 | 1,190 | 1,170 | 1,180 | -8 | -0.7% | 7,300 |
| 2013/07/24 | 1,188 | 1,189 | 1,175 | 1,188 | -2 | -0.2% | 3,900 |
| 2013/07/23 | 1,196 | 1,196 | 1,163 | 1,190 | +12 | +1% | 10,900 |
| 2013/07/22 | 1,200 | 1,200 | 1,166 | 1,178 | +28 | +2.4% | 11,000 |
| 2013/07/19 | 1,178 | 1,182 | 1,142 | 1,150 | -27 | -2.3% | 12,500 |
| 2013/07/18 | 1,170 | 1,178 | 1,152 | 1,177 | +7 | +0.6% | 6,100 |
| 2013/07/17 | 1,160 | 1,175 | 1,158 | 1,170 | -10 | -0.8% | 6,700 |
| 2013/07/16 | 1,200 | 1,200 | 1,178 | 1,180 | +5 | +0.4% | 5,300 |
| 2013/07/12 | 1,174 | 1,180 | 1,162 | 1,175 | -9 | -0.8% | 7,800 |
| 2013/07/11 | 1,191 | 1,191 | 1,165 | 1,184 | -8 | -0.7% | 8,300 |
| 2013/07/10 | 1,177 | 1,213 | 1,172 | 1,192 | +27 | +2.3% | 25,300 |
| 2013/07/09 | 1,165 | 1,180 | 1,163 | 1,165 | +5 | +0.4% | 8,800 |
| 2013/07/08 | 1,175 | 1,191 | 1,160 | 1,160 | -10 | -0.9% | 16,700 |
| 2013/07/05 | 1,184 | 1,187 | 1,170 | 1,170 | -14 | -1.2% | 10,600 |
| 2013/07/04 | 1,161 | 1,185 | 1,161 | 1,184 | +12 | +1% | 9,100 |
| 2013/07/03 | 1,198 | 1,198 | 1,152 | 1,172 | +2 | +0.2% | 8,600 |
| 2013/07/02 | 1,157 | 1,200 | 1,132 | 1,170 | +20 | +1.7% | 43,000 |
| 2013/07/01 | 1,130 | 1,151 | 1,085 | 1,150 | +76 | +7.1% | 16,500 |
| 2013/06/28 | 1,050 | 1,084 | 1,045 | 1,074 | +34 | +3.3% | 11,200 |
| 2013/06/27 | 1,055 | 1,057 | 1,005 | 1,040 | +23 | +2.3% | 24,400 |
| 2013/06/26 | 1,093 | 1,098 | 1,017 | 1,017 | -76 | -7% | 11,400 |
| 2013/06/25 | 1,160 | 1,161 | 1,080 | 1,093 | -83 | -7.1% | 21,600 |
| 2013/06/24 | 1,160 | 1,180 | 1,158 | 1,176 | +18 | +1.6% | 12,700 |
| 2013/06/21 | 1,130 | 1,158 | 1,125 | 1,158 | ±0 | ±0% | 9,300 |
| 2013/06/20 | 1,137 | 1,160 | 1,130 | 1,158 | -7 | -0.6% | 7,700 |
| 2013/06/19 | 1,170 | 1,178 | 1,137 | 1,165 | +30 | +2.6% | 19,100 |
| 2013/06/18 | 1,093 | 1,180 | 1,050 | 1,135 | +72 | +6.8% | 32,600 |
| 2013/06/17 | 1,042 | 1,079 | 1,030 | 1,063 | +20 | +1.9% | 5,400 |
| 2013/06/14 | 1,067 | 1,069 | 1,005 | 1,043 | -19 | -1.8% | 10,900 |
| 2013/06/13 | 1,060 | 1,067 | 1,035 | 1,062 | -4 | -0.4% | 9,800 |
| 2013/06/12 | 999 | 1,068 | 998 | 1,066 | +10 | +0.9% | 13,100 |
| 2013/06/11 | 1,061 | 1,076 | 1,041 | 1,056 | -13 | -1.2% | 7,900 |
| 2013/06/10 | 1,040 | 1,079 | 1,034 | 1,069 | +124 | +13.1% | 48,000 |
| 2013/06/07 | 984 | 1,010 | 913 | 945 | -79 | -7.7% | 43,500 |
| 2013/06/06 | 1,085 | 1,100 | 946 | 1,024 | -90 | -8.1% | 51,800 |
| 2013/06/05 | 1,111 | 1,139 | 1,090 | 1,114 | +14 | +1.3% | 22,000 |
2901～
2950
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
