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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,565 | 1,570 | 1,539 | 1,547.5 | -15 | -1% | 524,400 |
| 2025/07/03 | 1,519 | 1,562.5 | 1,516.5 | 1,562.5 | +56 | +3.7% | 835,900 |
| 2025/07/02 | 1,507 | 1,517 | 1,503 | 1,506.5 | -12 | -0.8% | 639,800 |
| 2025/07/01 | 1,521.5 | 1,527 | 1,510 | 1,518.5 | -13 | -0.8% | 446,200 |
| 2025/06/30 | 1,544.5 | 1,549 | 1,530 | 1,531.5 | -3 | -0.2% | 580,400 |
| 2025/06/27 | 1,537 | 1,549 | 1,531.5 | 1,534.5 | +2.5 | +0.2% | 606,100 |
| 2025/06/26 | 1,508 | 1,532 | 1,508 | 1,532 | +19.5 | +1.3% | 570,500 |
| 2025/06/25 | 1,512.5 | 1,516 | 1,493 | 1,512.5 | +7.5 | +0.5% | 575,400 |
| 2025/06/24 | 1,525 | 1,541.5 | 1,501.5 | 1,505 | -16 | -1.1% | 656,000 |
| 2025/06/23 | 1,528.5 | 1,555 | 1,518.5 | 1,521 | -9 | -0.6% | 764,000 |
| 2025/06/20 | 1,530 | 1,539 | 1,518 | 1,530 | -24.5 | -1.6% | 1,925,100 |
| 2025/06/19 | 1,581 | 1,583 | 1,549 | 1,554.5 | -28.5 | -1.8% | 578,300 |
| 2025/06/18 | 1,554.5 | 1,600 | 1,554 | 1,583 | +28.5 | +1.8% | 1,007,500 |
| 2025/06/17 | 1,551 | 1,563 | 1,542 | 1,554.5 | +4 | +0.3% | 633,500 |
| 2025/06/16 | 1,559.5 | 1,569 | 1,549.5 | 1,550.5 | +12.5 | +0.8% | 974,700 |
| 2025/06/13 | 1,547 | 1,549 | 1,523 | 1,538 | -13 | -0.8% | 960,200 |
| 2025/06/12 | 1,521 | 1,563 | 1,518.5 | 1,551 | +36.5 | +2.4% | 1,204,900 |
| 2025/06/11 | 1,499 | 1,514.5 | 1,486 | 1,514.5 | +38.5 | +2.6% | 790,100 |
| 2025/06/10 | 1,500 | 1,509 | 1,472.5 | 1,476 | +17 | +1.2% | 903,400 |
| 2025/06/09 | 1,452 | 1,461 | 1,442 | 1,459 | +3 | +0.2% | 883,900 |
| 2025/06/06 | 1,469 | 1,471 | 1,455.5 | 1,456 | -4 | -0.3% | 392,500 |
| 2025/06/05 | 1,470 | 1,476.5 | 1,454.5 | 1,460 | -17.5 | -1.2% | 493,500 |
| 2025/06/04 | 1,470.5 | 1,481.5 | 1,466 | 1,477.5 | +14.5 | +1% | 619,900 |
| 2025/06/03 | 1,482.5 | 1,482.5 | 1,462.5 | 1,463 | -21.5 | -1.4% | 647,400 |
| 2025/06/02 | 1,491.5 | 1,497.5 | 1,479.5 | 1,484.5 | -6.5 | -0.4% | 562,400 |
| 2025/05/30 | 1,476 | 1,494.5 | 1,464 | 1,491 | +4 | +0.3% | 1,286,500 |
| 2025/05/29 | 1,481.5 | 1,490 | 1,475.5 | 1,487 | +10 | +0.7% | 447,400 |
| 2025/05/28 | 1,485 | 1,488.5 | 1,476 | 1,477 | +3.5 | +0.2% | 397,600 |
| 2025/05/27 | 1,470 | 1,477.5 | 1,460 | 1,473.5 | +10.5 | +0.7% | 369,900 |
| 2025/05/26 | 1,472 | 1,472 | 1,449 | 1,463 | -9 | -0.6% | 585,300 |
| 2025/05/23 | 1,457 | 1,473.5 | 1,451.5 | 1,472 | +22 | +1.5% | 877,100 |
| 2025/05/22 | 1,454 | 1,461.5 | 1,445 | 1,450 | -16 | -1.1% | 512,900 |
| 2025/05/21 | 1,469 | 1,480.5 | 1,458 | 1,466 | +6.5 | +0.4% | 679,600 |
| 2025/05/20 | 1,469 | 1,476.5 | 1,456.5 | 1,459.5 | +10 | +0.7% | 661,300 |
| 2025/05/19 | 1,431.5 | 1,462.5 | 1,425.5 | 1,449.5 | +17 | +1.2% | 929,000 |
| 2025/05/16 | 1,433.5 | 1,446.5 | 1,419 | 1,432.5 | -2 | -0.1% | 595,100 |
| 2025/05/15 | 1,449.5 | 1,487 | 1,433.5 | 1,434.5 | -24 | -1.6% | 1,141,000 |
| 2025/05/14 | 1,459.5 | 1,470.5 | 1,426 | 1,458.5 | +2.5 | +0.2% | 982,300 |
| 2025/05/13 | 1,467.5 | 1,479.5 | 1,456 | 1,456 | -1.5 | -0.1% | 767,100 |
| 2025/05/12 | 1,435 | 1,466 | 1,434 | 1,457.5 | +41 | +2.9% | 877,600 |
| 2025/05/09 | 1,400 | 1,426 | 1,391.5 | 1,416.5 | +40.5 | +2.9% | 725,100 |
| 2025/05/08 | 1,375 | 1,384 | 1,367.5 | 1,376 | -8.5 | -0.6% | 505,700 |
| 2025/05/07 | 1,373 | 1,388 | 1,365 | 1,384.5 | +19 | +1.4% | 645,600 |
| 2025/05/02 | 1,361 | 1,374 | 1,354 | 1,365.5 | +0.5 | ±0% | 750,300 |
| 2025/05/01 | 1,340 | 1,369 | 1,338 | 1,365 | +1 | +0.1% | 772,800 |
| 2025/04/30 | 1,365.5 | 1,371 | 1,348.5 | 1,364 | -1 | -0.1% | 801,600 |
| 2025/04/28 | 1,366 | 1,376 | 1,360.5 | 1,365 | +12.5 | +0.9% | 742,300 |
| 2025/04/25 | 1,341 | 1,361.5 | 1,333 | 1,352.5 | +23 | +1.7% | 525,600 |
| 2025/04/24 | 1,346 | 1,346 | 1,322 | 1,329.5 | -0.5 | ±0% | 681,000 |
| 2025/04/23 | 1,340 | 1,345 | 1,327.5 | 1,330 | +16 | +1.2% | 710,400 |
51～
100
件表示中 / 3785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 | 166,600円 | +6.1% | +2.6% | 2.82% | 7.86倍 | 0.99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 | 580,800円 | +2.8% | -9.6% | 1.72% | 12.44倍 | 1.01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 | 545,700円 | +3.5% | +9.1% | 1.65% | 21.43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 | 211,600円 | +1.5% | +3.2% | 3.31% | 14.00倍 | 1.49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 | 329,900円 | +1.1% | +0.3% | 2.88% | 11.01倍 | 0.87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
