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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,361 | 1,374 | 1,354 | 1,365.5 | +0.5 | ±0% | 750,300 |
| 2025/05/01 | 1,340 | 1,369 | 1,338 | 1,365 | +1 | +0.1% | 772,800 |
| 2025/04/30 | 1,365.5 | 1,371 | 1,348.5 | 1,364 | -1 | -0.1% | 801,600 |
| 2025/04/28 | 1,366 | 1,376 | 1,360.5 | 1,365 | +12.5 | +0.9% | 742,300 |
| 2025/04/25 | 1,341 | 1,361.5 | 1,333 | 1,352.5 | +23 | +1.7% | 525,600 |
| 2025/04/24 | 1,346 | 1,346 | 1,322 | 1,329.5 | -0.5 | ±0% | 681,000 |
| 2025/04/23 | 1,340 | 1,345 | 1,327.5 | 1,330 | +16 | +1.2% | 710,400 |
| 2025/04/22 | 1,297 | 1,316.5 | 1,295.5 | 1,314 | +15.5 | +1.2% | 416,900 |
| 2025/04/21 | 1,316 | 1,318 | 1,292.5 | 1,298.5 | -18 | -1.4% | 452,900 |
| 2025/04/18 | 1,303 | 1,320 | 1,303 | 1,316.5 | +20.5 | +1.6% | 465,100 |
| 2025/04/17 | 1,276.5 | 1,296 | 1,267.5 | 1,296 | +28.5 | +2.2% | 542,300 |
| 2025/04/16 | 1,280 | 1,298 | 1,257.5 | 1,267.5 | -17 | -1.3% | 563,000 |
| 2025/04/15 | 1,300 | 1,303 | 1,284.5 | 1,284.5 | -1.5 | -0.1% | 617,800 |
| 2025/04/14 | 1,289 | 1,300 | 1,282 | 1,286 | +11 | +0.9% | 474,200 |
| 2025/04/11 | 1,221 | 1,277 | 1,211 | 1,275 | -23.5 | -1.8% | 918,400 |
| 2025/04/10 | 1,323 | 1,323 | 1,285 | 1,298.5 | +97 | +8.1% | 878,300 |
| 2025/04/09 | 1,229 | 1,232.5 | 1,184.5 | 1,201.5 | -56 | -4.5% | 1,121,900 |
| 2025/04/08 | 1,236.5 | 1,282 | 1,236.5 | 1,257.5 | +80 | +6.8% | 1,115,700 |
| 2025/04/07 | 1,201 | 1,227.5 | 1,166.5 | 1,177.5 | -154.5 | -11.6% | 2,170,300 |
| 2025/04/04 | 1,370 | 1,380 | 1,306.5 | 1,332 | -82.5 | -5.8% | 1,685,400 |
| 2025/04/03 | 1,415 | 1,429 | 1,395.5 | 1,414.5 | -36 | -2.5% | 1,458,700 |
| 2025/04/02 | 1,486 | 1,489.5 | 1,450 | 1,450.5 | -41 | -2.7% | 1,096,300 |
| 2025/04/01 | 1,516.5 | 1,531 | 1,491.5 | 1,491.5 | -3 | -0.2% | 815,400 |
| 2025/03/31 | 1,500 | 1,501 | 1,480 | 1,494.5 | -26 | -1.7% | 2,189,300 |
| 2025/03/28 | 1,550 | 1,551 | 1,512.5 | 1,520.5 | -54.5 | -3.5% | 1,032,500 |
| 2025/03/27 | 1,570 | 1,575 | 1,551 | 1,575 | +7 | +0.4% | 857,200 |
| 2025/03/26 | 1,556 | 1,577.5 | 1,549 | 1,568 | +11 | +0.7% | 945,500 |
| 2025/03/25 | 1,559 | 1,562 | 1,548 | 1,557 | -5 | -0.3% | 909,600 |
| 2025/03/24 | 1,581.5 | 1,581.5 | 1,555 | 1,562 | -19.5 | -1.2% | 870,500 |
| 2025/03/21 | 1,581 | 1,600 | 1,579 | 1,581.5 | -11 | -0.7% | 1,339,700 |
| 2025/03/19 | 1,580 | 1,610 | 1,575.5 | 1,592.5 | +6.5 | +0.4% | 976,000 |
| 2025/03/18 | 1,571 | 1,604.5 | 1,567 | 1,586 | +27.5 | +1.8% | 1,535,400 |
| 2025/03/17 | 1,565.5 | 1,572 | 1,549 | 1,558.5 | +13 | +0.8% | 885,800 |
| 2025/03/14 | 1,525 | 1,548.5 | 1,519.5 | 1,545.5 | +20.5 | +1.3% | 801,900 |
| 2025/03/13 | 1,537 | 1,538 | 1,512 | 1,525 | -1.5 | -0.1% | 976,400 |
| 2025/03/12 | 1,498 | 1,531 | 1,498 | 1,526.5 | +24 | +1.6% | 1,015,600 |
| 2025/03/11 | 1,512 | 1,518 | 1,490.5 | 1,502.5 | -29.5 | -1.9% | 1,460,300 |
| 2025/03/10 | 1,543 | 1,547.5 | 1,523.5 | 1,532 | -10 | -0.6% | 741,700 |
| 2025/03/07 | 1,515 | 1,547 | 1,502 | 1,542 | +7 | +0.5% | 862,500 |
| 2025/03/06 | 1,511 | 1,542.5 | 1,511 | 1,535 | +24.5 | +1.6% | 879,800 |
| 2025/03/05 | 1,490 | 1,525 | 1,488 | 1,510.5 | -3 | -0.2% | 985,000 |
| 2025/03/04 | 1,526.5 | 1,533.5 | 1,498.5 | 1,513.5 | -41.5 | -2.7% | 1,672,300 |
| 2025/03/03 | 1,563 | 1,587 | 1,548 | 1,555 | -7.5 | -0.5% | 1,119,600 |
| 2025/02/28 | 1,555 | 1,574.5 | 1,546 | 1,562.5 | -4 | -0.3% | 983,900 |
| 2025/02/27 | 1,536 | 1,566.5 | 1,535 | 1,566.5 | +33 | +2.2% | 887,200 |
| 2025/02/26 | 1,550 | 1,555 | 1,507 | 1,533.5 | -25.5 | -1.6% | 1,203,900 |
| 2025/02/25 | 1,565.5 | 1,569 | 1,551 | 1,559 | -4 | -0.3% | 1,005,000 |
| 2025/02/21 | 1,565 | 1,574 | 1,552.5 | 1,563 | -3 | -0.2% | 674,700 |
| 2025/02/20 | 1,572 | 1,581.5 | 1,558 | 1,566 | -13 | -0.8% | 710,300 |
| 2025/02/19 | 1,593.5 | 1,605 | 1,575 | 1,579 | -6 | -0.4% | 796,900 |
1～
50
件表示中 / 3692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 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84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 |
| マクニカＨＤ | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 |
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68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 |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
