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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,730 | 3,755 | 3,720 | 3,745 | ±0 | ±0% | 194,900 |
| 2020/07/13 | 3,725 | 3,750 | 3,720 | 3,745 | +35 | +0.9% | 200,300 |
| 2020/07/10 | 3,750 | 3,760 | 3,710 | 3,710 | -70 | -1.9% | 188,900 |
| 2020/07/09 | 3,755 | 3,795 | 3,745 | 3,780 | +25 | +0.7% | 249,700 |
| 2020/07/08 | 3,790 | 3,805 | 3,755 | 3,755 | -10 | -0.3% | 134,000 |
| 2020/07/07 | 3,780 | 3,790 | 3,750 | 3,765 | -30 | -0.8% | 162,300 |
| 2020/07/06 | 3,780 | 3,805 | 3,765 | 3,795 | +30 | +0.8% | 160,100 |
| 2020/07/03 | 3,750 | 3,770 | 3,725 | 3,765 | +30 | +0.8% | 120,900 |
| 2020/07/02 | 3,755 | 3,770 | 3,720 | 3,735 | -10 | -0.3% | 161,600 |
| 2020/07/01 | 3,760 | 3,785 | 3,745 | 3,745 | -25 | -0.7% | 128,700 |
| 2020/06/30 | 3,785 | 3,795 | 3,765 | 3,770 | +10 | +0.3% | 95,400 |
| 2020/06/29 | 3,750 | 3,795 | 3,750 | 3,760 | -10 | -0.3% | 103,800 |
| 2020/06/26 | 3,770 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 109,800 |
| 2020/06/25 | 3,740 | 3,790 | 3,740 | 3,755 | -10 | -0.3% | 105,700 |
| 2020/06/24 | 3,765 | 3,785 | 3,740 | 3,765 | -30 | -0.8% | 127,700 |
| 2020/06/23 | 3,790 | 3,810 | 3,775 | 3,795 | +25 | +0.7% | 136,700 |
| 2020/06/22 | 3,800 | 3,800 | 3,770 | 3,770 | -25 | -0.7% | 101,600 |
| 2020/06/19 | 3,775 | 3,800 | 3,760 | 3,795 | +15 | +0.4% | 181,300 |
| 2020/06/18 | 3,760 | 3,790 | 3,760 | 3,780 | +15 | +0.4% | 135,500 |
| 2020/06/17 | 3,760 | 3,790 | 3,760 | 3,765 | -20 | -0.5% | 88,800 |
| 2020/06/16 | 3,775 | 3,790 | 3,735 | 3,785 | +45 | +1.2% | 252,100 |
| 2020/06/15 | 3,730 | 3,770 | 3,730 | 3,740 | ±0 | ±0% | 108,600 |
| 2020/06/12 | 3,715 | 3,780 | 3,715 | 3,740 | ±0 | ±0% | 280,800 |
| 2020/06/11 | 3,725 | 3,760 | 3,695 | 3,740 | -25 | -0.7% | 235,400 |
| 2020/06/10 | 3,785 | 3,810 | 3,760 | 3,765 | -40 | -1.1% | 147,700 |
| 2020/06/09 | 3,805 | 3,810 | 3,770 | 3,805 | +15 | +0.4% | 141,000 |
| 2020/06/08 | 3,800 | 3,810 | 3,765 | 3,790 | +25 | +0.7% | 184,400 |
| 2020/06/05 | 3,790 | 3,795 | 3,750 | 3,765 | -15 | -0.4% | 160,700 |
| 2020/06/04 | 3,830 | 3,830 | 3,770 | 3,780 | -10 | -0.3% | 134,100 |
| 2020/06/03 | 3,800 | 3,815 | 3,765 | 3,790 | -5 | -0.1% | 140,600 |
| 2020/06/02 | 3,800 | 3,805 | 3,760 | 3,795 | -25 | -0.7% | 194,300 |
| 2020/06/01 | 3,800 | 3,830 | 3,790 | 3,820 | +20 | +0.5% | 152,000 |
| 2020/05/29 | 3,765 | 3,830 | 3,765 | 3,800 | ±0 | ±0% | 216,600 |
| 2020/05/28 | 3,790 | 3,805 | 3,775 | 3,800 | +10 | +0.3% | 345,600 |
| 2020/05/27 | 3,715 | 3,795 | 3,705 | 3,790 | +5 | +0.1% | 258,600 |
| 2020/05/26 | 3,795 | 3,795 | 3,770 | 3,785 | +5 | +0.1% | 177,200 |
| 2020/05/25 | 3,790 | 3,795 | 3,770 | 3,780 | +5 | +0.1% | 166,000 |
| 2020/05/22 | 3,760 | 3,780 | 3,745 | 3,775 | +10 | +0.3% | 130,600 |
| 2020/05/21 | 3,775 | 3,780 | 3,750 | 3,765 | -20 | -0.5% | 125,600 |
| 2020/05/20 | 3,755 | 3,785 | 3,755 | 3,785 | +35 | +0.9% | 232,100 |
| 2020/05/19 | 3,750 | 3,760 | 3,735 | 3,750 | ±0 | ±0% | 206,600 |
| 2020/05/18 | 3,735 | 3,750 | 3,695 | 3,750 | +20 | +0.5% | 224,100 |
| 2020/05/15 | 3,695 | 3,750 | 3,685 | 3,730 | +40 | +1.1% | 203,100 |
| 2020/05/14 | 3,705 | 3,745 | 3,680 | 3,690 | -50 | -1.3% | 184,500 |
| 2020/05/13 | 3,735 | 3,755 | 3,730 | 3,740 | ±0 | ±0% | 134,700 |
| 2020/05/12 | 3,750 | 3,765 | 3,735 | 3,740 | +5 | +0.1% | 186,800 |
| 2020/05/11 | 3,750 | 3,755 | 3,730 | 3,735 | +5 | +0.1% | 194,800 |
| 2020/05/08 | 3,725 | 3,740 | 3,705 | 3,730 | +30 | +0.8% | 171,600 |
| 2020/05/07 | 3,670 | 3,715 | 3,650 | 3,700 | +20 | +0.5% | 112,500 |
| 2020/05/01 | 3,690 | 3,700 | 3,655 | 3,680 | +5 | +0.1% | 147,000 |
1251～
1300
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
