岩谷産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 8,985 | 9,049 | 8,915 | 8,920 | -78 | -0.9% | 155,300 |
| 2024/05/07 | 8,988 | 9,067 | 8,885 | 8,998 | +9 | +0.1% | 198,600 |
| 2024/05/02 | 8,905 | 9,013 | 8,855 | 8,989 | +76 | +0.9% | 117,800 |
| 2024/05/01 | 8,889 | 8,986 | 8,887 | 8,913 | -54 | -0.6% | 170,800 |
| 2024/04/30 | 8,888 | 9,130 | 8,837 | 8,967 | +39 | +0.4% | 227,700 |
| 2024/04/26 | 8,861 | 9,000 | 8,820 | 8,928 | +50 | +0.6% | 192,500 |
| 2024/04/25 | 8,920 | 8,994 | 8,857 | 8,878 | -120 | -1.3% | 123,600 |
| 2024/04/24 | 9,030 | 9,030 | 8,920 | 8,998 | +68 | +0.8% | 228,700 |
| 2024/04/23 | 8,999 | 9,048 | 8,916 | 8,930 | +16 | +0.2% | 195,100 |
| 2024/04/22 | 8,944 | 9,040 | 8,801 | 8,914 | +71 | +0.8% | 265,700 |
| 2024/04/19 | 8,987 | 8,987 | 8,728 | 8,843 | -163 | -1.8% | 261,200 |
| 2024/04/18 | 8,926 | 9,074 | 8,857 | 9,006 | +22 | +0.2% | 169,000 |
| 2024/04/17 | 9,055 | 9,057 | 8,841 | 8,984 | -6 | -0.1% | 323,000 |
| 2024/04/16 | 9,250 | 9,250 | 8,980 | 8,990 | -294 | -3.2% | 330,700 |
| 2024/04/15 | 9,150 | 9,284 | 9,078 | 9,284 | +33 | +0.4% | 256,900 |
| 2024/04/12 | 9,196 | 9,311 | 9,057 | 9,251 | +55 | +0.6% | 298,600 |
| 2024/04/11 | 9,070 | 9,268 | 9,006 | 9,196 | +18 | +0.2% | 363,200 |
| 2024/04/10 | 9,175 | 9,230 | 9,105 | 9,178 | -1 | ±0% | 287,700 |
| 2024/04/09 | 8,941 | 9,205 | 8,855 | 9,179 | +226 | +2.5% | 405,700 |
| 2024/04/08 | 9,047 | 9,049 | 8,851 | 8,953 | -11 | -0.1% | 313,500 |
| 2024/04/05 | 8,890 | 9,058 | 8,743 | 8,964 | +16 | +0.2% | 512,000 |
| 2024/04/04 | 8,800 | 8,987 | 8,636 | 8,948 | +548 | +6.5% | 597,800 |
| 2024/04/03 | 8,380 | 8,513 | 8,297 | 8,400 | +29 | +0.3% | 246,100 |
| 2024/04/02 | 8,385 | 8,491 | 8,282 | 8,371 | +35 | +0.4% | 335,000 |
| 2024/04/01 | 8,570 | 8,650 | 8,303 | 8,336 | -206 | -2.4% | 472,000 |
| 2024/03/29 | 8,382 | 8,680 | 8,372 | 8,542 | +399 | +4.9% | 643,500 |
| 2024/03/28 | 7,990 | 8,394 | 7,973 | 8,143 | +238 | +3% | 763,500 |
| 2024/03/27 | 7,850 | 7,965 | 7,816 | 7,905 | +80 | +1% | 164,000 |
| 2024/03/26 | 7,800 | 7,877 | 7,769 | 7,825 | -12 | -0.2% | 160,400 |
| 2024/03/25 | 8,000 | 8,000 | 7,827 | 7,837 | -158 | -2% | 153,200 |
| 2024/03/22 | 8,020 | 8,340 | 7,795 | 7,995 | -45 | -0.6% | 386,700 |
| 2024/03/21 | 7,999 | 8,099 | 7,932 | 8,040 | +161 | +2% | 185,500 |
| 2024/03/19 | 7,870 | 7,927 | 7,750 | 7,879 | +80 | +1% | 188,600 |
| 2024/03/18 | 7,750 | 7,895 | 7,670 | 7,799 | +87 | +1.1% | 254,500 |
| 2024/03/15 | 7,620 | 7,748 | 7,563 | 7,712 | +80 | +1% | 312,700 |
| 2024/03/14 | 7,566 | 7,661 | 7,493 | 7,632 | +66 | +0.9% | 247,400 |
| 2024/03/13 | 7,769 | 7,810 | 7,485 | 7,566 | -186 | -2.4% | 354,300 |
| 2024/03/12 | 7,803 | 7,824 | 7,621 | 7,752 | -95 | -1.2% | 224,100 |
| 2024/03/11 | 8,000 | 8,084 | 7,700 | 7,847 | -238 | -2.9% | 349,700 |
| 2024/03/08 | 7,987 | 8,145 | 7,985 | 8,085 | +100 | +1.3% | 323,000 |
| 2024/03/07 | 8,000 | 8,093 | 7,743 | 7,985 | +11 | +0.1% | 454,200 |
| 2024/03/06 | 7,712 | 7,974 | 7,711 | 7,974 | +223 | +2.9% | 329,000 |
| 2024/03/05 | 7,595 | 7,795 | 7,582 | 7,751 | +143 | +1.9% | 249,800 |
| 2024/03/04 | 7,600 | 7,647 | 7,505 | 7,608 | +43 | +0.6% | 260,300 |
| 2024/03/01 | 7,516 | 7,617 | 7,516 | 7,565 | +120 | +1.6% | 225,500 |
| 2024/02/29 | 7,468 | 7,493 | 7,355 | 7,445 | -23 | -0.3% | 162,000 |
| 2024/02/28 | 7,357 | 7,520 | 7,356 | 7,468 | +135 | +1.8% | 235,200 |
| 2024/02/27 | 7,340 | 7,372 | 7,240 | 7,333 | -24 | -0.3% | 161,800 |
| 2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | -113 | -1.5% | 159,700 |
| 2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | +122 | +1.7% | 209,900 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「岩谷産」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 |
|---|---|---|---|---|---|---|---|---|
| 岩谷産 | 892,000円 | +0.1% | +7.0% | 1.07% | 15.32倍 | 1.61倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| キヤノンＭＪ | 434,100円 | +5.8% | +2.6% | 2.76% | 15.01倍 | 1.29倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 244,300円 | +4.5% | +0.1% | 2.46% | 14.58倍 | 0.88倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 238,500円 | +6.0% | +21.8% | 2.94% | 15.11倍 | 0.96倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| マクニカＨＤ | 677,600円 | +6.9% | -2.4% | 3.10% | 9.68倍 | 1.66倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
市場注目の銘柄
チャート関連のコラム
