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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 5,880 | 5,930 | 5,830 | 5,890 | +10 | +0.2% | 226,800 |
| 2023/03/09 | 5,850 | 5,890 | 5,850 | 5,880 | +60 | +1% | 97,900 |
| 2023/03/08 | 5,820 | 5,900 | 5,820 | 5,820 | -30 | -0.5% | 118,700 |
| 2023/03/07 | 5,810 | 5,900 | 5,790 | 5,850 | +40 | +0.7% | 136,600 |
| 2023/03/06 | 5,790 | 5,850 | 5,770 | 5,810 | +30 | +0.5% | 172,500 |
| 2023/03/03 | 5,730 | 5,790 | 5,710 | 5,780 | +80 | +1.4% | 154,200 |
| 2023/03/02 | 5,680 | 5,740 | 5,650 | 5,700 | +80 | +1.4% | 159,600 |
| 2023/03/01 | 5,580 | 5,630 | 5,580 | 5,620 | -10 | -0.2% | 87,200 |
| 2023/02/28 | 5,620 | 5,640 | 5,600 | 5,630 | +10 | +0.2% | 77,100 |
| 2023/02/27 | 5,600 | 5,630 | 5,570 | 5,620 | +20 | +0.4% | 103,700 |
| 2023/02/24 | 5,630 | 5,630 | 5,560 | 5,600 | -10 | -0.2% | 113,300 |
| 2023/02/22 | 5,640 | 5,650 | 5,570 | 5,610 | -60 | -1.1% | 122,000 |
| 2023/02/21 | 5,650 | 5,680 | 5,640 | 5,670 | +10 | +0.2% | 65,800 |
| 2023/02/20 | 5,690 | 5,690 | 5,640 | 5,660 | -10 | -0.2% | 70,000 |
| 2023/02/17 | 5,610 | 5,670 | 5,600 | 5,670 | +30 | +0.5% | 133,100 |
| 2023/02/16 | 5,590 | 5,650 | 5,570 | 5,640 | +90 | +1.6% | 171,400 |
| 2023/02/15 | 5,550 | 5,580 | 5,490 | 5,550 | +30 | +0.5% | 101,900 |
| 2023/02/14 | 5,500 | 5,540 | 5,460 | 5,520 | +70 | +1.3% | 101,900 |
| 2023/02/13 | 5,500 | 5,510 | 5,410 | 5,450 | -10 | -0.2% | 106,400 |
| 2023/02/10 | 5,470 | 5,520 | 5,430 | 5,460 | -30 | -0.5% | 131,800 |
| 2023/02/09 | 5,470 | 5,570 | 5,470 | 5,490 | -20 | -0.4% | 162,300 |
| 2023/02/08 | 5,470 | 5,560 | 5,430 | 5,510 | +70 | +1.3% | 222,900 |
| 2023/02/07 | 5,470 | 5,470 | 5,420 | 5,440 | -10 | -0.2% | 110,800 |
| 2023/02/06 | 5,470 | 5,470 | 5,430 | 5,450 | +30 | +0.6% | 107,100 |
| 2023/02/03 | 5,480 | 5,480 | 5,360 | 5,420 | -90 | -1.6% | 203,800 |
| 2023/02/02 | 5,570 | 5,580 | 5,510 | 5,510 | -70 | -1.3% | 138,000 |
| 2023/02/01 | 5,620 | 5,630 | 5,570 | 5,580 | ±0 | ±0% | 85,400 |
| 2023/01/31 | 5,600 | 5,650 | 5,570 | 5,580 | +40 | +0.7% | 128,500 |
| 2023/01/30 | 5,540 | 5,570 | 5,520 | 5,540 | -30 | -0.5% | 113,500 |
| 2023/01/27 | 5,570 | 5,580 | 5,510 | 5,570 | ±0 | ±0% | 90,600 |
| 2023/01/26 | 5,560 | 5,570 | 5,500 | 5,570 | ±0 | ±0% | 126,200 |
| 2023/01/25 | 5,610 | 5,620 | 5,570 | 5,570 | -10 | -0.2% | 100,200 |
| 2023/01/24 | 5,550 | 5,640 | 5,550 | 5,580 | +20 | +0.4% | 114,800 |
| 2023/01/23 | 5,550 | 5,560 | 5,490 | 5,560 | +70 | +1.3% | 135,900 |
| 2023/01/20 | 5,520 | 5,520 | 5,460 | 5,490 | ±0 | ±0% | 90,800 |
| 2023/01/19 | 5,500 | 5,520 | 5,480 | 5,490 | -30 | -0.5% | 58,300 |
| 2023/01/18 | 5,420 | 5,550 | 5,410 | 5,520 | +60 | +1.1% | 89,600 |
| 2023/01/17 | 5,480 | 5,490 | 5,450 | 5,460 | ±0 | ±0% | 98,500 |
| 2023/01/16 | 5,450 | 5,510 | 5,440 | 5,460 | -40 | -0.7% | 92,600 |
| 2023/01/13 | 5,450 | 5,530 | 5,450 | 5,500 | -10 | -0.2% | 127,500 |
| 2023/01/12 | 5,580 | 5,610 | 5,490 | 5,510 | -90 | -1.6% | 126,200 |
| 2023/01/11 | 5,450 | 5,630 | 5,440 | 5,600 | +240 | +4.5% | 243,200 |
| 2023/01/10 | 5,520 | 5,530 | 5,360 | 5,360 | -70 | -1.3% | 307,900 |
| 2023/01/06 | 5,450 | 5,480 | 5,430 | 5,430 | -70 | -1.3% | 158,100 |
| 2023/01/05 | 5,610 | 5,620 | 5,460 | 5,500 | -130 | -2.3% | 199,400 |
| 2023/01/04 | 5,730 | 5,730 | 5,630 | 5,630 | -160 | -2.8% | 128,800 |
| 2022/12/30 | 5,820 | 5,860 | 5,790 | 5,790 | -30 | -0.5% | 93,700 |
| 2022/12/29 | 5,880 | 5,890 | 5,780 | 5,820 | -70 | -1.2% | 113,900 |
| 2022/12/28 | 5,790 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 150,200 |
| 2022/12/27 | 5,810 | 5,810 | 5,730 | 5,780 | +40 | +0.7% | 66,700 |
601～
650
件表示中 / 3767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 | 162,000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 | 585,600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 | 542,100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 | 205,600円 | +1.5% | +3.2% | 3.40% | 13.60倍 | 1.46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 | 309,300円 | +1.1% | +0.3% | 3.07% | 10.39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
