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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 3,740 | 3,740 | 3,670 | 3,675 | -30 | -0.8% | 175,800 |
| 2020/04/28 | 3,675 | 3,715 | 3,670 | 3,705 | +10 | +0.3% | 62,000 |
| 2020/04/27 | 3,715 | 3,720 | 3,685 | 3,695 | -25 | -0.7% | 139,200 |
| 2020/04/24 | 3,675 | 3,735 | 3,675 | 3,720 | +10 | +0.3% | 192,900 |
| 2020/04/23 | 3,735 | 3,745 | 3,705 | 3,710 | +15 | +0.4% | 165,800 |
| 2020/04/22 | 3,660 | 3,720 | 3,635 | 3,695 | ±0 | ±0% | 123,100 |
| 2020/04/21 | 3,655 | 3,710 | 3,655 | 3,695 | ±0 | ±0% | 111,500 |
| 2020/04/20 | 3,715 | 3,730 | 3,680 | 3,695 | -25 | -0.7% | 123,700 |
| 2020/04/17 | 3,750 | 3,750 | 3,695 | 3,720 | ±0 | ±0% | 183,700 |
| 2020/04/16 | 3,640 | 3,720 | 3,640 | 3,720 | +45 | +1.2% | 195,100 |
| 2020/04/15 | 3,645 | 3,695 | 3,620 | 3,675 | ±0 | ±0% | 167,600 |
| 2020/04/14 | 3,700 | 3,700 | 3,650 | 3,675 | ±0 | ±0% | 234,200 |
| 2020/04/13 | 3,680 | 3,695 | 3,655 | 3,675 | -20 | -0.5% | 141,800 |
| 2020/04/10 | 3,615 | 3,695 | 3,595 | 3,695 | +70 | +1.9% | 164,600 |
| 2020/04/09 | 3,680 | 3,680 | 3,580 | 3,625 | -35 | -1% | 136,800 |
| 2020/04/08 | 3,645 | 3,690 | 3,640 | 3,660 | -5 | -0.1% | 170,100 |
| 2020/04/07 | 3,650 | 3,700 | 3,635 | 3,665 | +45 | +1.2% | 316,500 |
| 2020/04/06 | 3,595 | 3,665 | 3,545 | 3,620 | +90 | +2.5% | 177,300 |
| 2020/04/03 | 3,520 | 3,570 | 3,505 | 3,530 | +15 | +0.4% | 139,900 |
| 2020/04/02 | 3,560 | 3,580 | 3,500 | 3,515 | -60 | -1.7% | 222,100 |
| 2020/04/01 | 3,635 | 3,665 | 3,565 | 3,575 | -35 | -1% | 174,300 |
| 2020/03/31 | 3,630 | 3,665 | 3,585 | 3,610 | -15 | -0.4% | 225,100 |
| 2020/03/30 | 3,585 | 3,655 | 3,540 | 3,625 | -30 | -0.8% | 252,100 |
| 2020/03/27 | 3,675 | 3,700 | 3,595 | 3,655 | -15 | -0.4% | 384,700 |
| 2020/03/26 | 3,580 | 3,675 | 3,540 | 3,670 | +20 | +0.5% | 262,000 |
| 2020/03/25 | 3,700 | 3,710 | 3,580 | 3,650 | +20 | +0.6% | 379,400 |
| 2020/03/24 | 3,625 | 3,650 | 3,540 | 3,630 | +45 | +1.3% | 297,400 |
| 2020/03/23 | 3,430 | 3,605 | 3,405 | 3,585 | +135 | +3.9% | 441,600 |
| 2020/03/19 | 3,495 | 3,515 | 3,420 | 3,450 | +20 | +0.6% | 253,100 |
| 2020/03/18 | 3,490 | 3,520 | 3,400 | 3,430 | -75 | -2.1% | 280,000 |
| 2020/03/17 | 3,260 | 3,525 | 3,260 | 3,505 | +175 | +5.3% | 338,400 |
| 2020/03/16 | 3,320 | 3,435 | 3,285 | 3,330 | -15 | -0.4% | 235,800 |
| 2020/03/13 | 3,305 | 3,395 | 3,265 | 3,345 | -30 | -0.9% | 540,400 |
| 2020/03/12 | 3,400 | 3,420 | 3,345 | 3,375 | -50 | -1.5% | 341,400 |
| 2020/03/11 | 3,430 | 3,465 | 3,420 | 3,425 | -30 | -0.9% | 261,800 |
| 2020/03/10 | 3,450 | 3,485 | 3,420 | 3,455 | -30 | -0.9% | 376,500 |
| 2020/03/09 | 3,460 | 3,505 | 3,455 | 3,485 | -10 | -0.3% | 388,000 |
| 2020/03/06 | 3,490 | 3,515 | 3,485 | 3,495 | -35 | -1% | 202,900 |
| 2020/03/05 | 3,525 | 3,560 | 3,510 | 3,530 | +40 | +1.1% | 148,700 |
| 2020/03/04 | 3,510 | 3,520 | 3,480 | 3,490 | -25 | -0.7% | 238,600 |
| 2020/03/03 | 3,590 | 3,605 | 3,510 | 3,515 | -60 | -1.7% | 274,800 |
| 2020/03/02 | 3,530 | 3,600 | 3,520 | 3,575 | +30 | +0.8% | 205,400 |
| 2020/02/28 | 3,520 | 3,570 | 3,520 | 3,545 | -20 | -0.6% | 332,800 |
| 2020/02/27 | 3,610 | 3,630 | 3,565 | 3,565 | -75 | -2.1% | 255,300 |
| 2020/02/26 | 3,595 | 3,645 | 3,595 | 3,640 | +5 | +0.1% | 152,100 |
| 2020/02/25 | 3,635 | 3,670 | 3,620 | 3,635 | -20 | -0.5% | 198,800 |
| 2020/02/21 | 3,655 | 3,670 | 3,640 | 3,655 | +5 | +0.1% | 67,500 |
| 2020/02/20 | 3,680 | 3,685 | 3,640 | 3,650 | -5 | -0.1% | 73,800 |
| 2020/02/19 | 3,685 | 3,690 | 3,650 | 3,655 | +5 | +0.1% | 81,300 |
| 2020/02/18 | 3,695 | 3,700 | 3,640 | 3,650 | -50 | -1.4% | 69,000 |
1301～
1350
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
