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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 5,610 | 5,610 | 5,560 | 5,560 | +10 | +0.2% | 148,100 |
| 2022/07/28 | 5,630 | 5,640 | 5,510 | 5,550 | -90 | -1.6% | 149,500 |
| 2022/07/27 | 5,640 | 5,640 | 5,590 | 5,640 | +30 | +0.5% | 80,000 |
| 2022/07/26 | 5,590 | 5,660 | 5,570 | 5,610 | +50 | +0.9% | 101,300 |
| 2022/07/25 | 5,640 | 5,640 | 5,520 | 5,560 | -20 | -0.4% | 138,200 |
| 2022/07/22 | 5,510 | 5,590 | 5,500 | 5,580 | +10 | +0.2% | 103,700 |
| 2022/07/21 | 5,520 | 5,570 | 5,500 | 5,570 | +50 | +0.9% | 122,700 |
| 2022/07/20 | 5,440 | 5,540 | 5,440 | 5,520 | +140 | +2.6% | 188,400 |
| 2022/07/19 | 5,470 | 5,470 | 5,360 | 5,380 | -10 | -0.2% | 104,500 |
| 2022/07/15 | 5,400 | 5,470 | 5,380 | 5,390 | -10 | -0.2% | 144,600 |
| 2022/07/14 | 5,330 | 5,410 | 5,310 | 5,400 | +70 | +1.3% | 153,200 |
| 2022/07/13 | 5,310 | 5,360 | 5,290 | 5,330 | +30 | +0.6% | 79,600 |
| 2022/07/12 | 5,340 | 5,340 | 5,230 | 5,300 | -40 | -0.7% | 147,100 |
| 2022/07/11 | 5,320 | 5,350 | 5,310 | 5,340 | +110 | +2.1% | 107,600 |
| 2022/07/08 | 5,240 | 5,310 | 5,200 | 5,230 | +30 | +0.6% | 152,200 |
| 2022/07/07 | 5,170 | 5,230 | 5,150 | 5,200 | +30 | +0.6% | 144,900 |
| 2022/07/06 | 5,200 | 5,240 | 5,150 | 5,170 | -90 | -1.7% | 186,300 |
| 2022/07/05 | 5,310 | 5,330 | 5,250 | 5,260 | -40 | -0.8% | 119,400 |
| 2022/07/04 | 5,250 | 5,320 | 5,250 | 5,300 | +60 | +1.1% | 113,200 |
| 2022/07/01 | 5,250 | 5,260 | 5,220 | 5,240 | +10 | +0.2% | 173,400 |
| 2022/06/30 | 5,240 | 5,270 | 5,200 | 5,230 | -30 | -0.6% | 148,100 |
| 2022/06/29 | 5,180 | 5,280 | 5,160 | 5,260 | +80 | +1.5% | 189,000 |
| 2022/06/28 | 5,080 | 5,180 | 5,080 | 5,180 | +90 | +1.8% | 125,800 |
| 2022/06/27 | 5,110 | 5,130 | 5,070 | 5,090 | +40 | +0.8% | 124,700 |
| 2022/06/24 | 4,995 | 5,060 | 4,965 | 5,050 | +95 | +1.9% | 135,500 |
| 2022/06/23 | 4,935 | 5,010 | 4,920 | 4,955 | -5 | -0.1% | 134,100 |
| 2022/06/22 | 5,070 | 5,090 | 4,960 | 4,960 | -110 | -2.2% | 185,700 |
| 2022/06/21 | 5,030 | 5,110 | 4,985 | 5,070 | +135 | +2.7% | 187,400 |
| 2022/06/20 | 5,070 | 5,080 | 4,870 | 4,935 | -135 | -2.7% | 290,100 |
| 2022/06/17 | 5,100 | 5,150 | 5,060 | 5,070 | -150 | -2.9% | 243,000 |
| 2022/06/16 | 5,230 | 5,340 | 5,200 | 5,220 | -10 | -0.2% | 127,900 |
| 2022/06/15 | 5,250 | 5,290 | 5,220 | 5,230 | -100 | -1.9% | 169,600 |
| 2022/06/14 | 5,370 | 5,420 | 5,300 | 5,330 | -120 | -2.2% | 185,900 |
| 2022/06/13 | 5,500 | 5,530 | 5,450 | 5,450 | -110 | -2% | 138,600 |
| 2022/06/10 | 5,620 | 5,670 | 5,540 | 5,560 | -150 | -2.6% | 204,300 |
| 2022/06/09 | 5,650 | 5,720 | 5,630 | 5,710 | +90 | +1.6% | 217,600 |
| 2022/06/08 | 5,600 | 5,640 | 5,570 | 5,620 | +10 | +0.2% | 157,900 |
| 2022/06/07 | 5,760 | 5,770 | 5,570 | 5,610 | +100 | +1.8% | 314,300 |
| 2022/06/06 | 5,340 | 5,550 | 5,330 | 5,510 | +170 | +3.2% | 201,100 |
| 2022/06/03 | 5,370 | 5,380 | 5,310 | 5,340 | -30 | -0.6% | 90,200 |
| 2022/06/02 | 5,400 | 5,400 | 5,350 | 5,370 | -30 | -0.6% | 55,000 |
| 2022/06/01 | 5,320 | 5,420 | 5,310 | 5,400 | +40 | +0.7% | 136,300 |
| 2022/05/31 | 5,420 | 5,440 | 5,330 | 5,360 | -50 | -0.9% | 268,100 |
| 2022/05/30 | 5,260 | 5,430 | 5,260 | 5,410 | +160 | +3% | 198,100 |
| 2022/05/27 | 5,310 | 5,330 | 5,230 | 5,250 | -50 | -0.9% | 160,100 |
| 2022/05/26 | 5,340 | 5,410 | 5,300 | 5,300 | +30 | +0.6% | 206,200 |
| 2022/05/25 | 5,380 | 5,390 | 5,260 | 5,270 | -130 | -2.4% | 300,100 |
| 2022/05/24 | 5,490 | 5,510 | 5,370 | 5,400 | -40 | -0.7% | 167,700 |
| 2022/05/23 | 5,490 | 5,530 | 5,440 | 5,440 | -80 | -1.4% | 184,900 |
| 2022/05/20 | 5,630 | 5,650 | 5,510 | 5,520 | -90 | -1.6% | 416,600 |
751～
800
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% | 7.64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% | 21.38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 | 205,600円 | +1.5% | +3.2% | 3.40% | 13.60倍 | 1.45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
