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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 6,700 | 6,740 | 6,650 | 6,660 | -60 | -0.9% | 151,600 |
| 2023/05/23 | 6,790 | 6,790 | 6,680 | 6,720 | -80 | -1.2% | 246,900 |
| 2023/05/22 | 6,830 | 6,840 | 6,720 | 6,800 | +70 | +1% | 260,500 |
| 2023/05/19 | 6,650 | 6,740 | 6,640 | 6,730 | +80 | +1.2% | 358,600 |
| 2023/05/18 | 6,640 | 6,680 | 6,590 | 6,650 | +10 | +0.2% | 304,300 |
| 2023/05/17 | 6,800 | 6,800 | 6,630 | 6,640 | -170 | -2.5% | 442,200 |
| 2023/05/16 | 6,740 | 6,950 | 6,720 | 6,810 | +50 | +0.7% | 454,700 |
| 2023/05/15 | 6,620 | 6,790 | 6,580 | 6,760 | +170 | +2.6% | 449,300 |
| 2023/05/12 | 6,580 | 6,620 | 6,560 | 6,590 | -10 | -0.2% | 153,500 |
| 2023/05/11 | 6,530 | 6,610 | 6,480 | 6,600 | +60 | +0.9% | 137,600 |
| 2023/05/10 | 6,550 | 6,620 | 6,520 | 6,540 | ±0 | ±0% | 163,000 |
| 2023/05/09 | 6,510 | 6,540 | 6,490 | 6,540 | +60 | +0.9% | 166,600 |
| 2023/05/08 | 6,400 | 6,500 | 6,400 | 6,480 | +50 | +0.8% | 135,900 |
| 2023/05/02 | 6,420 | 6,440 | 6,380 | 6,430 | +10 | +0.2% | 163,200 |
| 2023/05/01 | 6,490 | 6,490 | 6,380 | 6,420 | -10 | -0.2% | 150,400 |
| 2023/04/28 | 6,420 | 6,450 | 6,380 | 6,430 | +30 | +0.5% | 128,900 |
| 2023/04/27 | 6,350 | 6,420 | 6,340 | 6,400 | +10 | +0.2% | 109,500 |
| 2023/04/26 | 6,360 | 6,420 | 6,340 | 6,390 | -30 | -0.5% | 142,900 |
| 2023/04/25 | 6,510 | 6,510 | 6,400 | 6,420 | -30 | -0.5% | 197,600 |
| 2023/04/24 | 6,470 | 6,490 | 6,440 | 6,450 | -10 | -0.2% | 98,600 |
| 2023/04/21 | 6,420 | 6,470 | 6,360 | 6,460 | +30 | +0.5% | 162,500 |
| 2023/04/20 | 6,460 | 6,520 | 6,410 | 6,430 | -100 | -1.5% | 227,500 |
| 2023/04/19 | 6,560 | 6,580 | 6,490 | 6,530 | -30 | -0.5% | 242,500 |
| 2023/04/18 | 6,400 | 6,570 | 6,370 | 6,560 | +200 | +3.1% | 297,500 |
| 2023/04/17 | 6,470 | 6,480 | 6,290 | 6,360 | -30 | -0.5% | 251,800 |
| 2023/04/14 | 6,350 | 6,400 | 6,330 | 6,390 | +70 | +1.1% | 196,900 |
| 2023/04/13 | 6,250 | 6,330 | 6,210 | 6,320 | +70 | +1.1% | 181,400 |
| 2023/04/12 | 6,280 | 6,320 | 6,250 | 6,250 | +10 | +0.2% | 176,800 |
| 2023/04/11 | 6,190 | 6,280 | 6,190 | 6,240 | +110 | +1.8% | 245,600 |
| 2023/04/10 | 6,170 | 6,190 | 6,100 | 6,130 | ±0 | ±0% | 138,600 |
| 2023/04/07 | 6,050 | 6,150 | 6,030 | 6,130 | +110 | +1.8% | 186,600 |
| 2023/04/06 | 6,050 | 6,060 | 5,940 | 6,020 | -110 | -1.8% | 272,800 |
| 2023/04/05 | 6,070 | 6,210 | 6,050 | 6,130 | +160 | +2.7% | 506,200 |
| 2023/04/04 | 5,870 | 5,970 | 5,790 | 5,970 | +120 | +2.1% | 232,500 |
| 2023/04/03 | 5,950 | 5,950 | 5,830 | 5,850 | +60 | +1% | 169,000 |
| 2023/03/31 | 5,800 | 5,810 | 5,760 | 5,790 | -10 | -0.2% | 132,600 |
| 2023/03/30 | 5,770 | 5,830 | 5,760 | 5,800 | -30 | -0.5% | 119,300 |
| 2023/03/29 | 5,770 | 5,830 | 5,730 | 5,830 | +110 | +1.9% | 162,700 |
| 2023/03/28 | 5,740 | 5,750 | 5,680 | 5,720 | +30 | +0.5% | 111,400 |
| 2023/03/27 | 5,650 | 5,700 | 5,630 | 5,690 | +160 | +2.9% | 123,300 |
| 2023/03/24 | 5,540 | 5,540 | 5,490 | 5,530 | -30 | -0.5% | 117,800 |
| 2023/03/23 | 5,540 | 5,560 | 5,480 | 5,560 | -10 | -0.2% | 95,200 |
| 2023/03/22 | 5,580 | 5,590 | 5,510 | 5,570 | +10 | +0.2% | 169,100 |
| 2023/03/20 | 5,590 | 5,590 | 5,540 | 5,560 | -40 | -0.7% | 101,500 |
| 2023/03/17 | 5,550 | 5,610 | 5,540 | 5,600 | +90 | +1.6% | 135,400 |
| 2023/03/16 | 5,550 | 5,560 | 5,460 | 5,510 | -200 | -3.5% | 216,500 |
| 2023/03/15 | 5,730 | 5,760 | 5,680 | 5,710 | +70 | +1.2% | 97,400 |
| 2023/03/14 | 5,670 | 5,690 | 5,610 | 5,640 | -130 | -2.3% | 194,400 |
| 2023/03/13 | 5,830 | 5,830 | 5,700 | 5,770 | -120 | -2% | 142,500 |
| 2023/03/10 | 5,880 | 5,930 | 5,830 | 5,890 | +10 | +0.2% | 226,800 |
551～
600
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 | 162,100円 | +6.1% | +2.6% | 2.90% | 7.65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 | 584,900円 | +2.8% | -9.6% | 1.71% | 12.62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 | 542,600円 | +3.5% | +9.1% | 1.66% | 21.41倍 | 1.31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 | 207,000円 | +1.5% | +3.2% | 3.38% | 13.69倍 | 1.47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 | 309,700円 | +1.1% | +0.3% | 3.07% | 10.41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
