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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 7,370 | 7,383 | 7,309 | 7,331 | -106 | -1.4% | 161,200 |
| 2023/08/02 | 7,540 | 7,626 | 7,435 | 7,437 | -143 | -1.9% | 146,300 |
| 2023/08/01 | 7,530 | 7,582 | 7,477 | 7,580 | -8 | -0.1% | 173,700 |
| 2023/07/31 | 7,530 | 7,658 | 7,530 | 7,588 | +156 | +2.1% | 343,600 |
| 2023/07/28 | 7,310 | 7,485 | 7,293 | 7,432 | +63 | +0.9% | 304,600 |
| 2023/07/27 | 7,335 | 7,369 | 7,315 | 7,369 | +16 | +0.2% | 126,100 |
| 2023/07/26 | 7,380 | 7,385 | 7,324 | 7,353 | -31 | -0.4% | 135,700 |
| 2023/07/25 | 7,379 | 7,393 | 7,346 | 7,384 | +54 | +0.7% | 184,000 |
| 2023/07/24 | 7,398 | 7,406 | 7,301 | 7,330 | -34 | -0.5% | 240,600 |
| 2023/07/21 | 7,405 | 7,440 | 7,355 | 7,364 | -9 | -0.1% | 121,900 |
| 2023/07/20 | 7,450 | 7,471 | 7,373 | 7,373 | -119 | -1.6% | 118,900 |
| 2023/07/19 | 7,438 | 7,499 | 7,420 | 7,492 | +92 | +1.2% | 178,800 |
| 2023/07/18 | 7,400 | 7,433 | 7,372 | 7,400 | -24 | -0.3% | 137,000 |
| 2023/07/14 | 7,455 | 7,465 | 7,368 | 7,424 | -41 | -0.5% | 120,700 |
| 2023/07/13 | 7,412 | 7,500 | 7,323 | 7,465 | +97 | +1.3% | 242,800 |
| 2023/07/12 | 7,417 | 7,418 | 7,340 | 7,368 | +25 | +0.3% | 153,000 |
| 2023/07/11 | 7,440 | 7,476 | 7,343 | 7,343 | -76 | -1% | 190,100 |
| 2023/07/10 | 7,500 | 7,508 | 7,403 | 7,419 | -41 | -0.5% | 181,300 |
| 2023/07/07 | 7,480 | 7,534 | 7,435 | 7,460 | -81 | -1.1% | 178,300 |
| 2023/07/06 | 7,560 | 7,620 | 7,524 | 7,541 | -37 | -0.5% | 203,000 |
| 2023/07/05 | 7,580 | 7,630 | 7,545 | 7,578 | -26 | -0.3% | 119,500 |
| 2023/07/04 | 7,633 | 7,655 | 7,581 | 7,604 | -78 | -1% | 148,900 |
| 2023/07/03 | 7,627 | 7,689 | 7,598 | 7,682 | +78 | +1% | 167,300 |
| 2023/06/30 | 7,635 | 7,725 | 7,562 | 7,604 | -6 | -0.1% | 226,500 |
| 2023/06/29 | 7,640 | 7,727 | 7,584 | 7,610 | -28 | -0.4% | 230,800 |
| 2023/06/28 | 7,570 | 7,638 | 7,524 | 7,638 | +103 | +1.4% | 241,800 |
| 2023/06/27 | 7,501 | 7,539 | 7,427 | 7,535 | +23 | +0.3% | 164,000 |
| 2023/06/26 | 7,509 | 7,583 | 7,381 | 7,512 | +39 | +0.5% | 287,000 |
| 2023/06/23 | 7,521 | 7,565 | 7,406 | 7,473 | -19 | -0.3% | 338,700 |
| 2023/06/22 | 7,553 | 7,732 | 7,485 | 7,492 | +86 | +1.2% | 690,000 |
| 2023/06/21 | 7,377 | 7,477 | 7,338 | 7,406 | -17 | -0.2% | 255,400 |
| 2023/06/20 | 7,485 | 7,528 | 7,368 | 7,423 | -58 | -0.8% | 223,700 |
| 2023/06/19 | 7,530 | 7,556 | 7,425 | 7,481 | -43 | -0.6% | 195,900 |
| 2023/06/16 | 7,455 | 7,568 | 7,392 | 7,524 | +17 | +0.2% | 556,600 |
| 2023/06/15 | 7,521 | 7,589 | 7,507 | 7,507 | -49 | -0.6% | 415,500 |
| 2023/06/14 | 7,740 | 7,755 | 7,541 | 7,556 | -92 | -1.2% | 692,100 |
| 2023/06/13 | 7,487 | 7,720 | 7,483 | 7,648 | +121 | +1.6% | 622,600 |
| 2023/06/12 | 7,645 | 7,698 | 7,487 | 7,527 | -10 | -0.1% | 518,200 |
| 2023/06/09 | 7,624 | 7,690 | 7,448 | 7,537 | -154 | -2% | 1,009,100 |
| 2023/06/08 | 7,808 | 7,890 | 7,624 | 7,691 | +33 | +0.4% | 1,222,300 |
| 2023/06/07 | 7,500 | 7,800 | 7,500 | 7,658 | +508 | +7.1% | 1,758,200 |
| 2023/06/06 | 6,990 | 7,197 | 6,960 | 7,150 | +99 | +1.4% | 468,200 |
| 2023/06/05 | 6,830 | 7,130 | 6,826 | 7,051 | +361 | +5.4% | 704,200 |
| 2023/06/02 | 6,680 | 6,700 | 6,660 | 6,690 | +30 | +0.5% | 241,800 |
| 2023/06/01 | 6,570 | 6,680 | 6,570 | 6,660 | +60 | +0.9% | 169,900 |
| 2023/05/31 | 6,610 | 6,670 | 6,570 | 6,600 | -90 | -1.3% | 434,200 |
| 2023/05/30 | 6,720 | 6,740 | 6,660 | 6,690 | -50 | -0.7% | 142,800 |
| 2023/05/29 | 6,750 | 6,780 | 6,710 | 6,740 | +70 | +1% | 208,600 |
| 2023/05/26 | 6,650 | 6,720 | 6,640 | 6,670 | -40 | -0.6% | 132,400 |
| 2023/05/25 | 6,680 | 6,720 | 6,610 | 6,710 | +50 | +0.8% | 179,100 |
501～
550
件表示中 / 3766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 | 161,500円 | +6.1% | +2.6% | 2.91% | 7.62倍 | 0.97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 | 585,300円 | +2.8% | -9.6% | 1.71% | 12.63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 | 542,300円 | +3.5% | +9.1% | 1.66% | 21.39倍 | 1.30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 | 208,900円 | +1.5% | +3.2% | 3.35% | 13.81倍 | 1.48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 | 309,000円 | +1.1% | +0.3% | 3.07% | 10.38倍 | 0.82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
