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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,670 | 1,674 | 1,653.5 | 1,668.5 | -5.5 | -0.3% | 560,300 |
| 2025/09/16 | 1,661 | 1,685 | 1,660 | 1,674 | +13 | +0.8% | 636,100 |
| 2025/09/12 | 1,660 | 1,665 | 1,650.5 | 1,661 | +5 | +0.3% | 612,500 |
| 2025/09/11 | 1,651 | 1,663.5 | 1,646 | 1,656 | +9.5 | +0.6% | 459,200 |
| 2025/09/10 | 1,651 | 1,652 | 1,639.5 | 1,646.5 | -4 | -0.2% | 477,300 |
| 2025/09/09 | 1,670 | 1,673 | 1,643 | 1,650.5 | -19 | -1.1% | 682,900 |
| 2025/09/08 | 1,663 | 1,672.5 | 1,642.5 | 1,669.5 | +14.5 | +0.9% | 696,300 |
| 2025/09/05 | 1,645 | 1,660 | 1,641 | 1,655 | +21 | +1.3% | 730,600 |
| 2025/09/04 | 1,617 | 1,642 | 1,615.5 | 1,634 | +19 | +1.2% | 685,900 |
| 2025/09/03 | 1,641 | 1,657.5 | 1,614.5 | 1,615 | -31 | -1.9% | 813,500 |
| 2025/09/02 | 1,616 | 1,655 | 1,613.5 | 1,646 | +36 | +2.2% | 860,500 |
| 2025/09/01 | 1,615 | 1,618.5 | 1,598 | 1,610 | -6.5 | -0.4% | 428,900 |
| 2025/08/29 | 1,631 | 1,635.5 | 1,616.5 | 1,616.5 | -19 | -1.2% | 429,100 |
| 2025/08/28 | 1,625 | 1,643 | 1,623.5 | 1,635.5 | +19 | +1.2% | 630,300 |
| 2025/08/27 | 1,599 | 1,620 | 1,590.5 | 1,616.5 | +9 | +0.6% | 686,200 |
| 2025/08/26 | 1,621.5 | 1,627.5 | 1,607.5 | 1,607.5 | -13 | -0.8% | 657,900 |
| 2025/08/25 | 1,653 | 1,664.5 | 1,620 | 1,620.5 | -12.5 | -0.8% | 788,600 |
| 2025/08/22 | 1,620 | 1,633 | 1,611.5 | 1,633 | +13 | +0.8% | 564,900 |
| 2025/08/21 | 1,617 | 1,627 | 1,609 | 1,620 | -1 | -0.1% | 534,800 |
| 2025/08/20 | 1,605 | 1,628.5 | 1,601.5 | 1,621 | +14.5 | +0.9% | 740,000 |
| 2025/08/19 | 1,614 | 1,621 | 1,606.5 | 1,606.5 | -2.5 | -0.2% | 599,100 |
| 2025/08/18 | 1,618 | 1,618 | 1,604.5 | 1,609 | -10.5 | -0.6% | 615,900 |
| 2025/08/15 | 1,601 | 1,623 | 1,599 | 1,619.5 | +24.5 | +1.5% | 683,700 |
| 2025/08/14 | 1,588.5 | 1,602 | 1,579 | 1,595 | +6 | +0.4% | 742,100 |
| 2025/08/13 | 1,581 | 1,607 | 1,579 | 1,589 | +28 | +1.8% | 1,357,300 |
| 2025/08/12 | 1,561 | 1,581 | 1,540 | 1,561 | -77.5 | -4.7% | 2,014,500 |
| 2025/08/08 | 1,626 | 1,645.5 | 1,622.5 | 1,638.5 | +12 | +0.7% | 770,700 |
| 2025/08/07 | 1,617 | 1,630 | 1,613 | 1,626.5 | +12 | +0.7% | 671,300 |
| 2025/08/06 | 1,594.5 | 1,618.5 | 1,594.5 | 1,614.5 | +24 | +1.5% | 525,400 |
| 2025/08/05 | 1,585 | 1,603 | 1,584 | 1,590.5 | +15.5 | +1% | 446,700 |
| 2025/08/04 | 1,573 | 1,579.5 | 1,565 | 1,575 | -31.5 | -2% | 539,900 |
| 2025/08/01 | 1,586 | 1,612 | 1,583.5 | 1,606.5 | +16 | +1% | 755,100 |
| 2025/07/31 | 1,584 | 1,594.5 | 1,581 | 1,590.5 | +10.5 | +0.7% | 516,400 |
| 2025/07/30 | 1,572 | 1,584 | 1,563.5 | 1,580 | +8 | +0.5% | 499,400 |
| 2025/07/29 | 1,570 | 1,580 | 1,556 | 1,572 | -0.5 | ±0% | 512,000 |
| 2025/07/28 | 1,585 | 1,591 | 1,571 | 1,572.5 | -13 | -0.8% | 480,900 |
| 2025/07/25 | 1,593.5 | 1,593.5 | 1,572.5 | 1,585.5 | +2 | +0.1% | 599,700 |
| 2025/07/24 | 1,585 | 1,591 | 1,571 | 1,583.5 | +13.5 | +0.9% | 635,900 |
| 2025/07/23 | 1,600 | 1,600 | 1,565 | 1,570 | +35.5 | +2.3% | 1,371,700 |
| 2025/07/22 | 1,526 | 1,548 | 1,521 | 1,534.5 | +10.5 | +0.7% | 563,800 |
| 2025/07/18 | 1,530 | 1,537 | 1,520 | 1,524 | +1.5 | +0.1% | 411,200 |
| 2025/07/17 | 1,520 | 1,526 | 1,507 | 1,522.5 | -13 | -0.8% | 579,400 |
| 2025/07/16 | 1,538 | 1,548 | 1,535.5 | 1,535.5 | -2.5 | -0.2% | 492,200 |
| 2025/07/15 | 1,549.5 | 1,552 | 1,534 | 1,538 | -6.5 | -0.4% | 489,600 |
| 2025/07/14 | 1,537 | 1,550 | 1,533.5 | 1,544.5 | +10.5 | +0.7% | 482,800 |
| 2025/07/11 | 1,527 | 1,539 | 1,515 | 1,534 | +22 | +1.5% | 662,100 |
| 2025/07/10 | 1,550 | 1,552 | 1,511 | 1,512 | -46.5 | -3% | 1,105,400 |
| 2025/07/09 | 1,548 | 1,579.5 | 1,547.5 | 1,558.5 | +24.5 | +1.6% | 779,200 |
| 2025/07/08 | 1,509 | 1,541 | 1,507 | 1,534 | +15 | +1% | 549,200 |
| 2025/07/07 | 1,540 | 1,544 | 1,517.5 | 1,519 | -28.5 | -1.8% | 494,900 |
1～
50
件表示中 / 3785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 | 166,800円 | +6.1% | +2.6% | 2.82% | 7.87倍 | 0.99倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| スズケン | 588,400円 | +2.8% | -9.6% | 1.70% | 12.60倍 | 1.02倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 東邦ＨＤ | 549,600円 | +3.5% | +9.1% | 1.64% | 21.58倍 | 1.32倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| マクニカＨＤ | 213,900円 | +1.5% | +3.2% | 3.27% | 14.15倍 | 1.51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 |
| 長瀬産 | 329,700円 | +1.1% | +0.3% | 2.88% | 11.00倍 | 0.87倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
市場注目の銘柄
チャート関連のコラム
