3355 クリヤマ HD

3355
2024/04/15
時価
308億円
PER 予
8.21倍
2009年以降
1.85-16.98倍
(2009-2023年)
PBR
0.68倍
2009年以降
0.2-1.43倍
(2009-2023年)
配当 予
3.25%
ROE 予
8.33%
ROA 予
5.11%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
1,394
始値
1,393
高値
1,399
安値
1,368
終値 -0.79%
1,383
出来高 +28.02%
46,600

乖離率

株価(5日)
移動平均値
+0.88%
1,371
株価(25日)
移動平均値
+6.38%
1,300
出来高(5日)
移動平均値
+27.74%
36,480

2023/11/16~2024/04/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/151,3931,3991,3681,383-0.79%46,600308億4117万+6.38%8.210.68
04/121,3711,3941,3661,394+2.5%36,400310億8647万+7.89%8.280.69
04/111,3661,3941,3521,360-0.66%48,000303億2827万+5.84%8.080.67
04/101,3531,3691,3521,369+1.63%14,500305億2897万+7.04%8.130.68
04/091,3901,3941,3471,347-1.68%36,900300億3836万+5.9%80.67
04/081,3361,3791,3201,370+4.18%49,700305億5127万+8.39%8.140.68
04/051,2981,3171,2911,315+0.08%24,100293億2476万+4.7%7.810.65
04/041,3001,3231,2991,314+1.08%19,900293億246万+5.2%7.80.65
04/031,2821,3111,2761,300+0.23%32,300289億9026万+4.42%7.720.64
04/021,3251,3251,2891,297-1.37%32,800289億2335万+4.6%7.70.64
04/011,3411,3461,3151,315-1.87%45,800293億2476万+6.48%7.810.65
03/291,3401,3571,3341,3400%40,200298億8226万+8.94%7.960.66
03/281,3581,3671,3361,340-1.4%54,000298億8226万+9.39%7.960.66
03/271,3271,3601,3221,359+2.1%78,900303億597万+11.67%8.070.67
03/261,3041,3371,2941,331+4.47%123,900296億8156万+10.27%7.90.66
03/251,3091,3091,2641,274+2.49%160,200284億1045万+6.43%7.570.63
03/221,2631,2651,2361,243-0.96%33,700277億1914万+4.63%7.380.61
03/211,2601,2651,2461,255-0.24%33,700279億8675万+6.54%7.450.62
03/191,2491,2791,2471,258+1.53%90,700280億5365万+7.8%7.470.62
03/181,2311,2491,2311,239+0.73%35,500276億2994万+7.27%7.360.61
03/151,2351,2451,2281,230-0.57%45,200274億2924万+7.52%7.30.61
03/141,2311,2451,2171,237+0.08%61,100275億8534万+9.18%7.350.61
03/131,2151,2451,2111,236+2.74%75,500275億6304万+10.16%7.340.61
03/121,1801,2121,1801,203+0.92%48,300268億2714万+8.18%7.140.59
03/111,1751,2081,1711,192+0.25%71,600265億8183万+8.17%7.080.59
03/081,2001,2121,1891,189-1.25%23,300265億1493万+8.88%7.060.59
03/071,2171,2251,1981,204-0.91%44,700268億4944万+11.17%7.150.6
03/061,1821,2261,1821,215+2.45%100,500270億9474万+13.13%7.210.6
03/051,1501,1861,1501,186+2.86%53,700264億4803万+11.57%7.040.59
03/041,1661,1691,1501,153-0.86%54,900257億1213万+9.39%6.850.57
03/011,1611,1711,1591,163+0.43%24,300259億3513万+11.19%6.910.58
02/291,1781,1961,1581,158-3.42%48,000258億2363万+11.67%6.880.57
02/281,1761,2141,1741,199+1.52%59,900267億3793万+16.63%7.120.59
02/271,1801,1911,1671,181-0.42%49,500263億3653万+16.01%7.010.58
02/261,1861,1981,1751,186+0.08%45,400264億4803万+17.78%7.040.59
02/221,2101,2101,1631,185-2.47%129,000264億2573万+18.86%7.040.59
02/211,1611,2161,1471,215+7.43%193,900270億9474万+23.23%7.210.6
02/201,1251,1421,1251,131+1.98%51,000252億2152万+16.12%6.720.56
02/191,0951,1171,0921,109+3.45%102,200247億3092万+14.8%6.590.55
02/161,0551,0851,0511,072+1.8%96,400239億581万+11.9%6.370.53
02/151,0551,0781,0351,053+5.94%309,700234億8211万+10.61%6.250.52
02/14975995964994+1.95%105,400221億6639万+4.96%5.90.49
02/13972976965975+1.14%39,700217億4269万+3.28%5.790.48
02/09964968962964-0.1%20,900214億9739万+2.44%5.720.48
02/08964971961965-0.31%23,800215億1969万+2.77%5.730.48
02/07964974961968+0.41%18,900215億8659万+3.31%5.750.48
02/069689689609640%15,800214億9739万+3.21%5.720.48
02/05965969959964+0.94%44,500214億9739万+3.32%5.720.48
02/02955958952955-0.21%19,300212億9669万+2.58%5.670.47
02/01961964955957-0.83%21,500213億4129万+2.9%5.680.47
01/31967973958965-0.41%39,900215億1969万+3.99%5.730.48
01/30957973951969+1.68%41,300216億889万+4.53%5.750.48
01/29947953945953+0.63%26,500212億5209万+3.03%5.660.47
01/26948949943947-0.32%14,000211億1828万+2.38%5.620.47
01/259409559409500%36,400211億8519万+2.81%5.640.47
01/24937950931950+1.39%33,400211億8519万+2.81%5.640.47
01/23939941933937-0.11%20,800208億9528万+1.52%5.560.46
01/22923938922938+2.07%64,200209億1758万+1.52%5.570.46
01/19920925918919-0.22%20,700204億9388万-0.54%5.460.45
01/189199219179210%19,600205億3848万-0.43%5.470.46
01/179219279189210%26,000205億3848万-0.43%5.470.46
01/16924924918921-0.11%20,000205億3848万-0.54%5.470.46
01/15912926912922+0.88%42,600205億6078万-0.65%5.480.46
01/12921924911914-0.22%30,000203億8238万-1.61%5.430.45
01/11926932915916-0.87%51,400204億2698万-1.61%5.440.45
01/10923925920924+0.33%27,300206億538万-1.07%5.490.46
01/09914923911921+1.1%35,300205億3848万-1.6%5.470.46
01/05917923911911-0.33%29,000203億1548万-2.88%5.410.45
01/04901917895914+1.44%36,300203億8238万-2.87%5.430.45
2023
12/29901903894901-0.22%29,200200億9248万-4.45%4.650.45
12/28901908890903-2.38%66,600201億3708万-4.44%4.660.45
12/27912926911925+0.87%52,200206億2768万-2.43%4.780.46
12/26925925914917-0.86%33,800204億4928万-3.37%4.740.45
12/25932937924925-0.32%40,400206億2768万-2.63%4.780.46
12/22924928921928+0.43%21,700206億9458万-2.32%4.790.46
12/21926927922924-0.43%14,200206億538万-2.74%4.770.46
12/20927934925928-1.28%52,900206億9458万-2.42%4.790.46
12/19934942926940+0.64%27,100209億6218万-1.16%4.860.46
12/18940946934934-1.06%37,000208億2838万-1.79%4.820.46
12/15936944935944+0.64%37,800210億5138万-0.63%4.880.47
12/14941943935938-0.32%34,600209億1758万-1.16%4.850.46
12/13942947938941-0.21%29,600209億8448万-0.63%4.860.47
12/129499549409430%20,500210億2908万-0.11%4.870.47
12/11942946939943+1.29%19,200210億2908万+0.11%4.870.47
12/08946946928931-2.1%52,800207億6148万-0.85%4.810.46
12/07960960947951-0.73%16,900212億749万+1.49%4.910.47
12/06953973953958+0.42%36,000213億6359万+2.57%4.950.47
12/05965974953954-1.34%20,700212億7439万+2.58%4.930.47
12/04976976963967-1.02%32,400215億6429万+4.31%50.48
12/019899909779770%30,900217億8729万+5.85%5.050.48
11/309789869769770%24,900217億8729万+6.43%5.050.48
11/29978989976977-0.1%18,700217億8729万+6.89%5.050.48
11/28960984960978+1.98%49,100218億959万+7.47%5.050.48
11/27975980957959-1.24%26,100213億8589万+5.97%4.950.47
11/24975985966971+0.52%68,100216億5349万+7.65%5.020.48
11/22955967955966+0.84%27,300215億4199万+7.57%4.990.48
11/21942961939958+2.02%48,600213億6359万+7.16%4.950.47
11/20940946933939+0.32%36,400209億3988万+5.39%4.850.46
11/17928941927936+0.86%39,800208億7298万+5.29%4.840.46
11/16920929915928-0.22%41,900206億9458万+4.62%4.790.46

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
212
424
2/20
91
181
10/8
75,000
37,500
2/19
--+24.24%
2/19
-27.52%
10/7
2009年
12月期
123
245
1/30
78
155
3/12
68,600
34,300
8/12
--+19.23%
5/26
-24.67%
3/12
2010年
12月期
237
474
12/17
95
190
2/17

190
2/2

他3件
455,400
227,700
2/22
52億8510万21億1850万+55.51%
3/1
-9.53%
5/26
2011年
12月期
348
694
7/12

695
7/11
185
370
3/15
311,400
155,700
2/21
77億4925万41億2550万+21.71%
6/16
-20.64%
3/15
2012年
12月期
347
694
12/28
194
388
1/6
98,200
49,100
12/19
77億3810万43億2620万+40.08%
1/17
-8.11%
5/23
2013年
12月期
775
1,550
9/12
354
708
1/4
852,200
426,100
9/9
172億8250万78億9420万+20.66%
3/13
-20.68%
6/7
2014年
12月期
678
1,355
7/31
508
1,015
2/17

1,015
2/4
98,800
49,400
9/12
151億838万113億1735万+8.29%
8/1
-11.26%
2/17
2015年
12月期
1,135
2,269
7/21

2,269
7/15
524
1,048
1/23
807,400
403,700
5/14
252億9957万116億8530万+22.46%
5/25
-28.89%
8/25
2016年
12月期
914
1,828
12/12
479
958
4/8
374,000
187,000
2/15
203億8238万106億8179万+19.89%
6/3
-26.81%
2/15
2017年
12月期
1,382
2,763
12/25
721
1,441
2/20
148,600
74,300
8/7
308億772万160億6729万+17.87%
12/7
-16.4%
8/14
2018年
12月期
1,515
3,030
1/23
685
12/26
279,400
139,700
11/14
337億8480万152億7563万+8.25%
8/9
-23.93%
2/15
2019年
12月期
1,004
3/14
689
1/4
250,300
11/14
223億8940万153億6483万+18.51%
2/18
-14.53%
5/29
2020年
12月期
791
1/20

1/17
374
3/23
220,200
3/10
176億3945万83億4027万+17.97%
5/11
-37.74%
3/19
2021年
12月期
1,249
12/27
601
1/5
357,200
10/18
278億5294万134億242万+15.57%
9/14
-16.18%
1/19
2022年
12月期
1,213
1/4
815
3/8
184,000
2/15
270億5014万181億7466万+8.07%
3/29
-11.56%
2/15
2023年
12月期
990
12/1
776
1/6
234,300
8/9
220億7719万173億495万+7.67%
11/24
-7.47%
8/17
最新1,383
2024/4/15
46,600308億4117万+6.38%
1,300

年間値上がり率

2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
51%(1.51倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
129%(2.29倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
76%(1.76倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
50%(1.5倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
84%(1.84倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/04/15 vs 2023/12/29
53%(1.53倍)
過去安値
78円(2009/03/12)
1685%(17.85倍)
1,383円(4/15)