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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,315 | 1,320 | 1,278 | 1,287 | -28 | -2.1% | 27,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,315 | 1,315 | ±0 | ±0% | 4,600 |
| 2024/05/27 | 1,317 | 1,321 | 1,310 | 1,315 | -8 | -0.6% | 9,500 |
| 2024/05/24 | 1,309 | 1,332 | 1,309 | 1,323 | +10 | +0.8% | 24,100 |
| 2024/05/23 | 1,303 | 1,313 | 1,299 | 1,313 | +10 | +0.8% | 17,400 |
| 2024/05/22 | 1,309 | 1,313 | 1,300 | 1,303 | -6 | -0.5% | 12,000 |
| 2024/05/21 | 1,322 | 1,322 | 1,308 | 1,309 | -4 | -0.3% | 13,500 |
| 2024/05/20 | 1,278 | 1,313 | 1,273 | 1,313 | +22 | +1.7% | 26,300 |
| 2024/05/17 | 1,280 | 1,303 | 1,280 | 1,291 | -6 | -0.5% | 9,600 |
| 2024/05/16 | 1,286 | 1,303 | 1,281 | 1,297 | +25 | +2% | 27,600 |
| 2024/05/15 | 1,333 | 1,333 | 1,272 | 1,272 | -56 | -4.2% | 63,900 |
| 2024/05/14 | 1,313 | 1,328 | 1,309 | 1,328 | +18 | +1.4% | 29,100 |
| 2024/05/13 | 1,350 | 1,350 | 1,293 | 1,310 | -68 | -4.9% | 75,700 |
| 2024/05/10 | 1,399 | 1,402 | 1,371 | 1,378 | -21 | -1.5% | 22,200 |
| 2024/05/09 | 1,391 | 1,406 | 1,391 | 1,399 | +4 | +0.3% | 15,400 |
| 2024/05/08 | 1,415 | 1,429 | 1,395 | 1,395 | -19 | -1.3% | 24,100 |
| 2024/05/07 | 1,400 | 1,424 | 1,400 | 1,414 | +25 | +1.8% | 24,300 |
| 2024/05/02 | 1,390 | 1,394 | 1,380 | 1,389 | +2 | +0.1% | 8,400 |
| 2024/05/01 | 1,378 | 1,390 | 1,376 | 1,387 | -5 | -0.4% | 22,200 |
| 2024/04/30 | 1,388 | 1,410 | 1,384 | 1,392 | +22 | +1.6% | 25,700 |
| 2024/04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -13 | -0.9% | 20,900 |
| 2024/04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -28 | -2% | 47,100 |
| 2024/04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +51 | +3.8% | 63,500 |
| 2024/04/23 | 1,344 | 1,360 | 1,325 | 1,360 | +17 | +1.3% | 27,900 |
| 2024/04/22 | 1,316 | 1,348 | 1,316 | 1,343 | +27 | +2.1% | 28,400 |
| 2024/04/19 | 1,344 | 1,344 | 1,281 | 1,316 | -28 | -2.1% | 77,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,315 | 1,344 | +18 | +1.4% | 26,800 |
| 2024/04/17 | 1,362 | 1,362 | 1,326 | 1,326 | -21 | -1.6% | 20,200 |
| 2024/04/16 | 1,380 | 1,381 | 1,339 | 1,347 | -36 | -2.6% | 45,200 |
| 2024/04/15 | 1,393 | 1,399 | 1,368 | 1,383 | -11 | -0.8% | 46,600 |
| 2024/04/12 | 1,371 | 1,394 | 1,366 | 1,394 | +34 | +2.5% | 36,400 |
| 2024/04/11 | 1,366 | 1,394 | 1,352 | 1,360 | -9 | -0.7% | 48,000 |
| 2024/04/10 | 1,353 | 1,369 | 1,352 | 1,369 | +22 | +1.6% | 14,500 |
| 2024/04/09 | 1,390 | 1,394 | 1,347 | 1,347 | -23 | -1.7% | 36,900 |
| 2024/04/08 | 1,336 | 1,379 | 1,320 | 1,370 | +55 | +4.2% | 49,700 |
| 2024/04/05 | 1,298 | 1,317 | 1,291 | 1,315 | +1 | +0.1% | 24,100 |
| 2024/04/04 | 1,300 | 1,323 | 1,299 | 1,314 | +14 | +1.1% | 19,900 |
| 2024/04/03 | 1,282 | 1,311 | 1,276 | 1,300 | +3 | +0.2% | 32,300 |
| 2024/04/02 | 1,325 | 1,325 | 1,289 | 1,297 | -18 | -1.4% | 32,800 |
| 2024/04/01 | 1,341 | 1,346 | 1,315 | 1,315 | -25 | -1.9% | 45,800 |
| 2024/03/29 | 1,340 | 1,357 | 1,334 | 1,340 | ±0 | ±0% | 40,200 |
| 2024/03/28 | 1,358 | 1,367 | 1,336 | 1,340 | -19 | -1.4% | 54,000 |
| 2024/03/27 | 1,327 | 1,360 | 1,322 | 1,359 | +28 | +2.1% | 78,900 |
| 2024/03/26 | 1,304 | 1,337 | 1,294 | 1,331 | +57 | +4.5% | 123,900 |
| 2024/03/25 | 1,309 | 1,309 | 1,264 | 1,274 | +31 | +2.5% | 160,200 |
| 2024/03/22 | 1,263 | 1,265 | 1,236 | 1,243 | -12 | -1% | 33,700 |
| 2024/03/21 | 1,260 | 1,265 | 1,246 | 1,255 | -3 | -0.2% | 33,700 |
| 2024/03/19 | 1,249 | 1,279 | 1,247 | 1,258 | +19 | +1.5% | 90,700 |
| 2024/03/18 | 1,231 | 1,249 | 1,231 | 1,239 | +9 | +0.7% | 35,500 |
| 2024/03/15 | 1,235 | 1,245 | 1,228 | 1,230 | -7 | -0.6% | 45,200 |
301～
350
件表示中 / 3765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 | 155,500円 | +15.5% | -8.6% | 3.60% | 8.48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 |
| 小野建 | 143,300円 | +1.4% | -13.1% | 4.82% | 8.90倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 348,000円 | +4.4% | -5.0% | 5.32% | 9.64倍 | 0.69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 |
| アルファパチェ | 354,500円 | +10.8% | +22.2% | 0.99% | 32.58倍 | 5.58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 |
| 藤井産 | 338,000円 | +6.1% | -5.4% | 3.85% | 7.72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
