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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 939 | 941 | 933 | 937 | -1 | -0.1% | 20,800 |
| 2024/01/22 | 923 | 938 | 922 | 938 | +19 | +2.1% | 64,200 |
| 2024/01/19 | 920 | 925 | 918 | 919 | -2 | -0.2% | 20,700 |
| 2024/01/18 | 919 | 921 | 917 | 921 | ±0 | ±0% | 19,600 |
| 2024/01/17 | 921 | 927 | 918 | 921 | ±0 | ±0% | 26,000 |
| 2024/01/16 | 924 | 924 | 918 | 921 | -1 | -0.1% | 20,000 |
| 2024/01/15 | 912 | 926 | 912 | 922 | +8 | +0.9% | 42,600 |
| 2024/01/12 | 921 | 924 | 911 | 914 | -2 | -0.2% | 30,000 |
| 2024/01/11 | 926 | 932 | 915 | 916 | -8 | -0.9% | 51,400 |
| 2024/01/10 | 923 | 925 | 920 | 924 | +3 | +0.3% | 27,300 |
| 2024/01/09 | 914 | 923 | 911 | 921 | +10 | +1.1% | 35,300 |
| 2024/01/05 | 917 | 923 | 911 | 911 | -3 | -0.3% | 29,000 |
| 2024/01/04 | 901 | 917 | 895 | 914 | +13 | +1.4% | 36,300 |
| 2023/12/29 | 901 | 903 | 894 | 901 | -2 | -0.2% | 29,200 |
| 2023/12/28 | 901 | 908 | 890 | 903 | -22 | -2.4% | 66,600 |
| 2023/12/27 | 912 | 926 | 911 | 925 | +8 | +0.9% | 52,200 |
| 2023/12/26 | 925 | 925 | 914 | 917 | -8 | -0.9% | 33,800 |
| 2023/12/25 | 932 | 937 | 924 | 925 | -3 | -0.3% | 40,400 |
| 2023/12/22 | 924 | 928 | 921 | 928 | +4 | +0.4% | 21,700 |
| 2023/12/21 | 926 | 927 | 922 | 924 | -4 | -0.4% | 14,200 |
| 2023/12/20 | 927 | 934 | 925 | 928 | -12 | -1.3% | 52,900 |
| 2023/12/19 | 934 | 942 | 926 | 940 | +6 | +0.6% | 27,100 |
| 2023/12/18 | 940 | 946 | 934 | 934 | -10 | -1.1% | 37,000 |
| 2023/12/15 | 936 | 944 | 935 | 944 | +6 | +0.6% | 37,800 |
| 2023/12/14 | 941 | 943 | 935 | 938 | -3 | -0.3% | 34,600 |
| 2023/12/13 | 942 | 947 | 938 | 941 | -2 | -0.2% | 29,600 |
| 2023/12/12 | 949 | 954 | 940 | 943 | ±0 | ±0% | 20,500 |
| 2023/12/11 | 942 | 946 | 939 | 943 | +12 | +1.3% | 19,200 |
| 2023/12/08 | 946 | 946 | 928 | 931 | -20 | -2.1% | 52,800 |
| 2023/12/07 | 960 | 960 | 947 | 951 | -7 | -0.7% | 16,900 |
| 2023/12/06 | 953 | 973 | 953 | 958 | +4 | +0.4% | 36,000 |
| 2023/12/05 | 965 | 974 | 953 | 954 | -13 | -1.3% | 20,700 |
| 2023/12/04 | 976 | 976 | 963 | 967 | -10 | -1% | 32,400 |
| 2023/12/01 | 989 | 990 | 977 | 977 | ±0 | ±0% | 30,900 |
| 2023/11/30 | 978 | 986 | 976 | 977 | ±0 | ±0% | 24,900 |
| 2023/11/29 | 978 | 989 | 976 | 977 | -1 | -0.1% | 18,700 |
| 2023/11/28 | 960 | 984 | 960 | 978 | +19 | +2% | 49,100 |
| 2023/11/27 | 975 | 980 | 957 | 959 | -12 | -1.2% | 26,100 |
| 2023/11/24 | 975 | 985 | 966 | 971 | +5 | +0.5% | 68,100 |
| 2023/11/22 | 955 | 967 | 955 | 966 | +8 | +0.8% | 27,300 |
| 2023/11/21 | 942 | 961 | 939 | 958 | +19 | +2% | 48,600 |
| 2023/11/20 | 940 | 946 | 933 | 939 | +3 | +0.3% | 36,400 |
| 2023/11/17 | 928 | 941 | 927 | 936 | +8 | +0.9% | 39,800 |
| 2023/11/16 | 920 | 929 | 915 | 928 | -2 | -0.2% | 41,900 |
| 2023/11/15 | 937 | 937 | 926 | 930 | +3 | +0.3% | 40,200 |
| 2023/11/14 | 945 | 945 | 921 | 927 | -15 | -1.6% | 55,700 |
| 2023/11/13 | 934 | 944 | 929 | 942 | +16 | +1.7% | 79,300 |
| 2023/11/10 | 900 | 932 | 896 | 926 | +20 | +2.2% | 86,600 |
| 2023/11/09 | 890 | 908 | 882 | 906 | +23 | +2.6% | 97,900 |
| 2023/11/08 | 888 | 889 | 873 | 883 | +1 | +0.1% | 43,100 |
351～
400
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 | 0.65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 | 0.47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% | 6.91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
