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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 5,960 | 6,000 | 5,880 | 5,910 | -40 | -0.7% | 211,300 |
| 2021/12/16 | 6,050 | 6,070 | 5,930 | 5,950 | +30 | +0.5% | 198,800 |
| 2021/12/15 | 5,870 | 5,940 | 5,870 | 5,920 | +60 | +1% | 150,900 |
| 2021/12/14 | 5,830 | 5,890 | 5,830 | 5,860 | +30 | +0.5% | 114,500 |
| 2021/12/13 | 5,870 | 5,890 | 5,820 | 5,830 | +50 | +0.9% | 93,900 |
| 2021/12/10 | 5,840 | 5,890 | 5,750 | 5,780 | -40 | -0.7% | 162,500 |
| 2021/12/09 | 5,930 | 5,940 | 5,780 | 5,820 | -80 | -1.4% | 176,300 |
| 2021/12/08 | 6,000 | 6,000 | 5,870 | 5,900 | -30 | -0.5% | 148,200 |
| 2021/12/07 | 5,930 | 5,970 | 5,880 | 5,930 | +100 | +1.7% | 127,600 |
| 2021/12/06 | 5,930 | 5,950 | 5,830 | 5,830 | -10 | -0.2% | 149,700 |
| 2021/12/03 | 5,700 | 5,850 | 5,700 | 5,840 | +150 | +2.6% | 159,700 |
| 2021/12/02 | 5,750 | 5,810 | 5,690 | 5,690 | -120 | -2.1% | 180,300 |
| 2021/12/01 | 5,760 | 5,860 | 5,730 | 5,810 | +80 | +1.4% | 235,700 |
| 2021/11/30 | 5,950 | 5,970 | 5,730 | 5,730 | -120 | -2.1% | 349,400 |
| 2021/11/29 | 5,850 | 5,950 | 5,810 | 5,850 | -140 | -2.3% | 248,000 |
| 2021/11/26 | 6,010 | 6,060 | 5,960 | 5,990 | -50 | -0.8% | 219,800 |
| 2021/11/25 | 6,110 | 6,130 | 6,030 | 6,040 | -40 | -0.7% | 155,500 |
| 2021/11/24 | 6,220 | 6,300 | 6,080 | 6,080 | -100 | -1.6% | 263,200 |
| 2021/11/22 | 6,160 | 6,210 | 6,070 | 6,180 | -60 | -1% | 189,700 |
| 2021/11/19 | 6,220 | 6,260 | 6,180 | 6,240 | +50 | +0.8% | 222,200 |
| 2021/11/18 | 6,260 | 6,310 | 6,160 | 6,190 | -170 | -2.7% | 348,600 |
| 2021/11/17 | 6,360 | 6,380 | 6,300 | 6,360 | -30 | -0.5% | 189,300 |
| 2021/11/16 | 6,410 | 6,450 | 6,380 | 6,390 | -20 | -0.3% | 155,100 |
| 2021/11/15 | 6,450 | 6,480 | 6,400 | 6,410 | +20 | +0.3% | 129,400 |
| 2021/11/12 | 6,470 | 6,520 | 6,390 | 6,390 | -30 | -0.5% | 168,000 |
| 2021/11/11 | 6,410 | 6,500 | 6,360 | 6,420 | -80 | -1.2% | 251,800 |
| 2021/11/10 | 6,780 | 6,810 | 6,450 | 6,500 | -220 | -3.3% | 431,100 |
| 2021/11/09 | 6,770 | 6,860 | 6,720 | 6,720 | -80 | -1.2% | 147,800 |
| 2021/11/08 | 6,740 | 6,820 | 6,740 | 6,800 | +90 | +1.3% | 146,000 |
| 2021/11/05 | 6,790 | 6,810 | 6,710 | 6,710 | -40 | -0.6% | 123,700 |
| 2021/11/04 | 6,800 | 6,840 | 6,730 | 6,750 | -10 | -0.1% | 219,800 |
| 2021/11/02 | 6,760 | 6,820 | 6,740 | 6,760 | -70 | -1% | 136,500 |
| 2021/11/01 | 6,820 | 6,890 | 6,770 | 6,830 | +130 | +1.9% | 178,600 |
| 2021/10/29 | 6,720 | 6,760 | 6,650 | 6,700 | -10 | -0.1% | 144,300 |
| 2021/10/28 | 6,610 | 6,740 | 6,600 | 6,710 | +40 | +0.6% | 159,900 |
| 2021/10/27 | 6,770 | 6,770 | 6,670 | 6,670 | -40 | -0.6% | 125,700 |
| 2021/10/26 | 6,730 | 6,780 | 6,700 | 6,710 | -40 | -0.6% | 86,600 |
| 2021/10/25 | 6,700 | 6,770 | 6,670 | 6,750 | +50 | +0.7% | 119,400 |
| 2021/10/22 | 6,710 | 6,720 | 6,660 | 6,700 | -80 | -1.2% | 109,200 |
| 2021/10/21 | 6,720 | 6,850 | 6,660 | 6,780 | ±0 | ±0% | 211,500 |
| 2021/10/20 | 6,930 | 7,000 | 6,760 | 6,780 | -90 | -1.3% | 264,100 |
| 2021/10/19 | 6,850 | 6,890 | 6,790 | 6,870 | +30 | +0.4% | 135,700 |
| 2021/10/18 | 6,850 | 6,880 | 6,800 | 6,840 | -20 | -0.3% | 139,500 |
| 2021/10/15 | 6,820 | 6,870 | 6,780 | 6,860 | +80 | +1.2% | 119,000 |
| 2021/10/14 | 6,780 | 6,790 | 6,700 | 6,780 | -50 | -0.7% | 118,000 |
| 2021/10/13 | 6,780 | 6,890 | 6,760 | 6,830 | +100 | +1.5% | 219,500 |
| 2021/10/12 | 6,930 | 6,930 | 6,730 | 6,730 | -200 | -2.9% | 222,800 |
| 2021/10/11 | 6,780 | 6,930 | 6,730 | 6,930 | +150 | +2.2% | 277,200 |
| 2021/10/08 | 6,710 | 6,850 | 6,700 | 6,780 | +250 | +3.8% | 332,600 |
| 2021/10/07 | 6,760 | 6,800 | 6,520 | 6,530 | -330 | -4.8% | 430,700 |
901～
950
件表示中 / 3768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 | 163,300円 | +6.1% | +2.6% | 2.88% | 7.70倍 | 0.98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 | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44倍 | 1.43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 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44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
