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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 5,710 | 5,830 | 5,680 | 5,810 | +100 | +1.8% | 186,400 |
| 2022/12/22 | 5,750 | 5,750 | 5,680 | 5,710 | ±0 | ±0% | 124,200 |
| 2022/12/21 | 5,710 | 5,810 | 5,690 | 5,710 | -20 | -0.3% | 189,400 |
| 2022/12/20 | 5,830 | 5,880 | 5,680 | 5,730 | -130 | -2.2% | 222,400 |
| 2022/12/19 | 5,890 | 5,890 | 5,840 | 5,860 | -70 | -1.2% | 118,200 |
| 2022/12/16 | 6,060 | 6,080 | 5,930 | 5,930 | -180 | -2.9% | 243,600 |
| 2022/12/15 | 5,900 | 6,210 | 5,870 | 6,110 | +190 | +3.2% | 501,400 |
| 2022/12/14 | 5,790 | 5,960 | 5,750 | 5,920 | +330 | +5.9% | 425,400 |
| 2022/12/13 | 5,640 | 5,660 | 5,590 | 5,590 | +40 | +0.7% | 102,300 |
| 2022/12/12 | 5,540 | 5,570 | 5,530 | 5,550 | +40 | +0.7% | 90,700 |
| 2022/12/09 | 5,470 | 5,530 | 5,460 | 5,510 | +40 | +0.7% | 133,200 |
| 2022/12/08 | 5,500 | 5,520 | 5,420 | 5,470 | -30 | -0.5% | 144,400 |
| 2022/12/07 | 5,520 | 5,560 | 5,500 | 5,500 | -80 | -1.4% | 117,000 |
| 2022/12/06 | 5,500 | 5,590 | 5,490 | 5,580 | +40 | +0.7% | 124,900 |
| 2022/12/05 | 5,600 | 5,610 | 5,530 | 5,540 | -50 | -0.9% | 143,500 |
| 2022/12/02 | 5,620 | 5,630 | 5,560 | 5,590 | -120 | -2.1% | 157,100 |
| 2022/12/01 | 5,850 | 5,850 | 5,680 | 5,710 | -60 | -1% | 140,900 |
| 2022/11/30 | 5,730 | 5,830 | 5,720 | 5,770 | +60 | +1.1% | 228,200 |
| 2022/11/29 | 5,720 | 5,720 | 5,660 | 5,710 | ±0 | ±0% | 114,200 |
| 2022/11/28 | 5,780 | 5,780 | 5,700 | 5,710 | -30 | -0.5% | 92,800 |
| 2022/11/25 | 5,800 | 5,800 | 5,730 | 5,740 | -40 | -0.7% | 68,500 |
| 2022/11/24 | 5,730 | 5,790 | 5,680 | 5,780 | +100 | +1.8% | 140,100 |
| 2022/11/22 | 5,690 | 5,720 | 5,680 | 5,680 | +30 | +0.5% | 91,200 |
| 2022/11/21 | 5,660 | 5,690 | 5,630 | 5,650 | -40 | -0.7% | 88,800 |
| 2022/11/18 | 5,730 | 5,770 | 5,650 | 5,690 | -100 | -1.7% | 174,600 |
| 2022/11/17 | 5,700 | 5,790 | 5,700 | 5,790 | +50 | +0.9% | 121,700 |
| 2022/11/16 | 5,650 | 5,760 | 5,630 | 5,740 | +100 | +1.8% | 120,600 |
| 2022/11/15 | 5,590 | 5,640 | 5,560 | 5,640 | +40 | +0.7% | 79,900 |
| 2022/11/14 | 5,600 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 103,800 |
| 2022/11/11 | 5,690 | 5,690 | 5,610 | 5,630 | +20 | +0.4% | 148,700 |
| 2022/11/10 | 5,670 | 5,800 | 5,600 | 5,610 | -60 | -1.1% | 261,200 |
| 2022/11/09 | 5,700 | 5,730 | 5,510 | 5,670 | +120 | +2.2% | 352,300 |
| 2022/11/08 | 5,510 | 5,580 | 5,510 | 5,550 | +60 | +1.1% | 97,400 |
| 2022/11/07 | 5,520 | 5,550 | 5,490 | 5,490 | -20 | -0.4% | 64,000 |
| 2022/11/04 | 5,540 | 5,560 | 5,450 | 5,510 | -70 | -1.3% | 105,900 |
| 2022/11/02 | 5,610 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 97,400 |
| 2022/11/01 | 5,510 | 5,580 | 5,510 | 5,580 | +100 | +1.8% | 83,400 |
| 2022/10/31 | 5,470 | 5,510 | 5,460 | 5,480 | +70 | +1.3% | 114,300 |
| 2022/10/28 | 5,410 | 5,500 | 5,400 | 5,410 | -30 | -0.6% | 296,100 |
| 2022/10/27 | 5,470 | 5,470 | 5,420 | 5,440 | -10 | -0.2% | 82,900 |
| 2022/10/26 | 5,440 | 5,480 | 5,410 | 5,450 | +60 | +1.1% | 80,400 |
| 2022/10/25 | 5,410 | 5,420 | 5,380 | 5,390 | +50 | +0.9% | 97,600 |
| 2022/10/24 | 5,410 | 5,440 | 5,330 | 5,340 | -20 | -0.4% | 123,600 |
| 2022/10/21 | 5,360 | 5,410 | 5,350 | 5,360 | -20 | -0.4% | 80,000 |
| 2022/10/20 | 5,400 | 5,430 | 5,370 | 5,380 | -30 | -0.6% | 66,800 |
| 2022/10/19 | 5,360 | 5,430 | 5,360 | 5,410 | +50 | +0.9% | 82,400 |
| 2022/10/18 | 5,450 | 5,450 | 5,330 | 5,360 | ±0 | ±0% | 85,000 |
| 2022/10/17 | 5,380 | 5,390 | 5,330 | 5,360 | -60 | -1.1% | 91,700 |
| 2022/10/14 | 5,370 | 5,460 | 5,310 | 5,420 | +150 | +2.8% | 147,400 |
| 2022/10/13 | 5,330 | 5,340 | 5,240 | 5,270 | -80 | -1.5% | 134,100 |
651～
700
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 | 161,700円 | +6.1% | +2.6% | 2.91% | 7.63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 | 542,500円 | +3.5% | +9.1% | 1.66% | 21.40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 | 208,700円 | +1.5% | +3.2% | 3.35% | 13.80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 | 309,600円 | +1.1% | +0.3% | 3.07% | 10.40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
