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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 5,990 | 6,010 | 5,820 | 5,880 | -190 | -3.1% | 675,800 |
| 2020/12/09 | 6,180 | 6,190 | 5,970 | 6,070 | -40 | -0.7% | 812,300 |
| 2020/12/08 | 5,840 | 6,270 | 5,700 | 6,110 | +570 | +10.3% | 1,933,000 |
| 2020/12/07 | 5,780 | 5,800 | 5,500 | 5,540 | -40 | -0.7% | 326,900 |
| 2020/12/04 | 5,650 | 5,690 | 5,560 | 5,580 | +10 | +0.2% | 229,000 |
| 2020/12/03 | 5,500 | 5,610 | 5,460 | 5,570 | -30 | -0.5% | 329,800 |
| 2020/12/02 | 5,620 | 5,660 | 5,560 | 5,600 | +10 | +0.2% | 362,500 |
| 2020/12/01 | 5,590 | 5,600 | 5,420 | 5,590 | -90 | -1.6% | 304,200 |
| 2020/11/30 | 5,870 | 5,900 | 5,680 | 5,680 | -120 | -2.1% | 399,100 |
| 2020/11/27 | 5,500 | 5,830 | 5,480 | 5,800 | +330 | +6% | 1,037,500 |
| 2020/11/26 | 5,420 | 5,490 | 5,380 | 5,470 | +30 | +0.6% | 240,600 |
| 2020/11/25 | 5,480 | 5,490 | 5,370 | 5,440 | ±0 | ±0% | 386,600 |
| 2020/11/24 | 5,270 | 5,470 | 5,270 | 5,440 | +270 | +5.2% | 504,300 |
| 2020/11/20 | 5,100 | 5,170 | 5,040 | 5,170 | -20 | -0.4% | 251,700 |
| 2020/11/19 | 5,230 | 5,230 | 5,130 | 5,190 | -110 | -2.1% | 298,900 |
| 2020/11/18 | 5,210 | 5,350 | 5,180 | 5,300 | +110 | +2.1% | 304,300 |
| 2020/11/17 | 5,200 | 5,250 | 5,170 | 5,190 | +70 | +1.4% | 306,500 |
| 2020/11/16 | 5,050 | 5,130 | 5,000 | 5,120 | +90 | +1.8% | 203,200 |
| 2020/11/13 | 5,040 | 5,070 | 4,945 | 5,030 | -70 | -1.4% | 225,700 |
| 2020/11/12 | 5,000 | 5,150 | 4,970 | 5,100 | +60 | +1.2% | 260,400 |
| 2020/11/11 | 4,915 | 5,070 | 4,875 | 5,040 | +125 | +2.5% | 287,800 |
| 2020/11/10 | 4,940 | 5,080 | 4,845 | 4,915 | +75 | +1.5% | 424,900 |
| 2020/11/09 | 4,880 | 4,880 | 4,785 | 4,840 | +30 | +0.6% | 308,200 |
| 2020/11/06 | 4,780 | 4,830 | 4,740 | 4,810 | -30 | -0.6% | 246,800 |
| 2020/11/05 | 4,725 | 4,845 | 4,695 | 4,840 | +175 | +3.8% | 378,400 |
| 2020/11/04 | 4,700 | 4,765 | 4,650 | 4,665 | ±0 | ±0% | 352,100 |
| 2020/11/02 | 4,615 | 4,715 | 4,560 | 4,665 | -65 | -1.4% | 313,000 |
| 2020/10/30 | 4,800 | 4,810 | 4,700 | 4,730 | -65 | -1.4% | 285,300 |
| 2020/10/29 | 4,770 | 4,825 | 4,755 | 4,795 | -20 | -0.4% | 364,600 |
| 2020/10/28 | 4,830 | 4,885 | 4,785 | 4,815 | -5 | -0.1% | 304,600 |
| 2020/10/27 | 4,700 | 4,830 | 4,675 | 4,820 | +50 | +1% | 406,400 |
| 2020/10/26 | 4,720 | 4,820 | 4,720 | 4,770 | +160 | +3.5% | 634,800 |
| 2020/10/23 | 4,580 | 4,650 | 4,545 | 4,610 | +270 | +6.2% | 555,100 |
| 2020/10/22 | 4,310 | 4,370 | 4,260 | 4,340 | -20 | -0.5% | 303,200 |
| 2020/10/21 | 4,245 | 4,380 | 4,235 | 4,360 | +135 | +3.2% | 311,100 |
| 2020/10/20 | 4,185 | 4,245 | 4,165 | 4,225 | +35 | +0.8% | 172,700 |
| 2020/10/19 | 4,150 | 4,270 | 4,150 | 4,190 | +50 | +1.2% | 261,400 |
| 2020/10/16 | 4,090 | 4,160 | 4,090 | 4,140 | +70 | +1.7% | 205,500 |
| 2020/10/15 | 4,110 | 4,110 | 4,040 | 4,070 | -65 | -1.6% | 211,400 |
| 2020/10/14 | 4,075 | 4,165 | 4,045 | 4,135 | +55 | +1.3% | 272,600 |
| 2020/10/13 | 4,135 | 4,145 | 4,055 | 4,080 | -50 | -1.2% | 120,400 |
| 2020/10/12 | 4,185 | 4,205 | 4,090 | 4,130 | +5 | +0.1% | 199,800 |
| 2020/10/09 | 4,070 | 4,135 | 4,035 | 4,125 | +70 | +1.7% | 331,300 |
| 2020/10/08 | 4,020 | 4,065 | 3,975 | 4,055 | +105 | +2.7% | 246,600 |
| 2020/10/07 | 3,950 | 3,985 | 3,940 | 3,950 | -15 | -0.4% | 196,500 |
| 2020/10/06 | 3,970 | 3,990 | 3,935 | 3,965 | -10 | -0.3% | 158,900 |
| 2020/10/05 | 3,995 | 4,010 | 3,975 | 3,975 | +20 | +0.5% | 143,800 |
| 2020/10/02 | 3,985 | 4,020 | 3,945 | 3,955 | - | - | 318,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,010 | 4,020 | 3,935 | 3,945 | -105 | -2.6% | 294,600 |
1151～
1200
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 | 0.97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 | 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 | 1.44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
