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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 4,130 | 4,135 | 4,010 | 4,050 | -40 | -1% | 312,600 |
| 2020/09/28 | 4,060 | 4,095 | 4,015 | 4,090 | +70 | +1.7% | 286,600 |
| 2020/09/25 | 4,035 | 4,035 | 3,985 | 4,020 | +55 | +1.4% | 209,800 |
| 2020/09/24 | 4,010 | 4,040 | 3,965 | 3,965 | -65 | -1.6% | 210,200 |
| 2020/09/23 | 4,015 | 4,045 | 3,960 | 4,030 | +10 | +0.2% | 308,600 |
| 2020/09/18 | 4,060 | 4,060 | 4,015 | 4,020 | -55 | -1.3% | 236,800 |
| 2020/09/17 | 4,065 | 4,085 | 4,030 | 4,075 | +10 | +0.2% | 185,400 |
| 2020/09/16 | 4,095 | 4,135 | 4,065 | 4,065 | -65 | -1.6% | 219,100 |
| 2020/09/15 | 4,135 | 4,140 | 4,095 | 4,130 | -30 | -0.7% | 177,700 |
| 2020/09/14 | 4,135 | 4,170 | 4,105 | 4,160 | +65 | +1.6% | 224,300 |
| 2020/09/11 | 4,095 | 4,125 | 4,065 | 4,095 | -5 | -0.1% | 267,000 |
| 2020/09/10 | 4,095 | 4,155 | 4,080 | 4,100 | +40 | +1% | 548,800 |
| 2020/09/09 | 4,050 | 4,060 | 3,980 | 4,060 | ±0 | ±0% | 321,600 |
| 2020/09/08 | 4,070 | 4,095 | 4,035 | 4,060 | +20 | +0.5% | 305,900 |
| 2020/09/07 | 4,000 | 4,055 | 3,995 | 4,040 | +65 | +1.6% | 226,800 |
| 2020/09/04 | 4,015 | 4,040 | 3,955 | 3,975 | -55 | -1.4% | 254,500 |
| 2020/09/03 | 4,075 | 4,080 | 4,010 | 4,030 | -5 | -0.1% | 287,300 |
| 2020/09/02 | 3,890 | 4,035 | 3,860 | 4,035 | +175 | +4.5% | 607,900 |
| 2020/09/01 | 3,795 | 3,865 | 3,790 | 3,860 | +50 | +1.3% | 212,600 |
| 2020/08/31 | 3,795 | 3,820 | 3,785 | 3,810 | +15 | +0.4% | 243,700 |
| 2020/08/28 | 3,795 | 3,810 | 3,785 | 3,795 | ±0 | ±0% | 307,600 |
| 2020/08/27 | 3,795 | 3,805 | 3,780 | 3,795 | ±0 | ±0% | 147,800 |
| 2020/08/26 | 3,775 | 3,795 | 3,745 | 3,795 | +20 | +0.5% | 123,000 |
| 2020/08/25 | 3,800 | 3,805 | 3,775 | 3,775 | +5 | +0.1% | 179,200 |
| 2020/08/24 | 3,795 | 3,805 | 3,770 | 3,770 | -35 | -0.9% | 118,900 |
| 2020/08/21 | 3,780 | 3,810 | 3,780 | 3,805 | +55 | +1.5% | 118,100 |
| 2020/08/20 | 3,775 | 3,805 | 3,750 | 3,750 | -10 | -0.3% | 177,000 |
| 2020/08/19 | 3,750 | 3,765 | 3,745 | 3,760 | -10 | -0.3% | 93,100 |
| 2020/08/18 | 3,750 | 3,770 | 3,725 | 3,770 | +5 | +0.1% | 109,900 |
| 2020/08/17 | 3,790 | 3,805 | 3,760 | 3,765 | -25 | -0.7% | 130,600 |
| 2020/08/14 | 3,795 | 3,795 | 3,780 | 3,790 | -5 | -0.1% | 140,000 |
| 2020/08/13 | 3,790 | 3,800 | 3,765 | 3,795 | +5 | +0.1% | 160,700 |
| 2020/08/12 | 3,760 | 3,795 | 3,760 | 3,790 | +35 | +0.9% | 167,000 |
| 2020/08/11 | 3,760 | 3,795 | 3,740 | 3,755 | +20 | +0.5% | 174,500 |
| 2020/08/07 | 3,745 | 3,770 | 3,725 | 3,735 | -35 | -0.9% | 151,900 |
| 2020/08/06 | 3,755 | 3,780 | 3,750 | 3,770 | +25 | +0.7% | 104,500 |
| 2020/08/05 | 3,775 | 3,775 | 3,730 | 3,745 | ±0 | ±0% | 109,800 |
| 2020/08/04 | 3,750 | 3,790 | 3,735 | 3,745 | +10 | +0.3% | 101,000 |
| 2020/08/03 | 3,740 | 3,750 | 3,705 | 3,735 | +15 | +0.4% | 97,600 |
| 2020/07/31 | 3,730 | 3,755 | 3,715 | 3,720 | -30 | -0.8% | 177,500 |
| 2020/07/30 | 3,775 | 3,785 | 3,750 | 3,750 | -10 | -0.3% | 95,300 |
| 2020/07/29 | 3,765 | 3,780 | 3,740 | 3,760 | -25 | -0.7% | 101,300 |
| 2020/07/28 | 3,795 | 3,810 | 3,775 | 3,785 | -20 | -0.5% | 120,800 |
| 2020/07/27 | 3,785 | 3,805 | 3,765 | 3,805 | +40 | +1.1% | 256,500 |
| 2020/07/22 | 3,770 | 3,785 | 3,765 | 3,765 | -20 | -0.5% | 133,200 |
| 2020/07/21 | 3,765 | 3,805 | 3,760 | 3,785 | ±0 | ±0% | 161,600 |
| 2020/07/20 | 3,770 | 3,785 | 3,760 | 3,785 | +15 | +0.4% | 123,700 |
| 2020/07/17 | 3,775 | 3,780 | 3,735 | 3,770 | +15 | +0.4% | 83,000 |
| 2020/07/16 | 3,780 | 3,800 | 3,750 | 3,755 | -20 | -0.5% | 125,200 |
| 2020/07/15 | 3,760 | 3,790 | 3,760 | 3,775 | +30 | +0.8% | 125,900 |
1201～
1250
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
