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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,725 | 3,760 | 3,710 | 3,740 | -25 | -0.7% | 168,300 |
| 2020/01/07 | 3,735 | 3,775 | 3,725 | 3,765 | +80 | +2.2% | 115,900 |
| 2020/01/06 | 3,715 | 3,720 | 3,680 | 3,685 | -30 | -0.8% | 114,400 |
| 2019/12/30 | 3,750 | 3,755 | 3,715 | 3,715 | -50 | -1.3% | 70,500 |
| 2019/12/27 | 3,775 | 3,780 | 3,760 | 3,765 | -10 | -0.3% | 50,800 |
| 2019/12/26 | 3,755 | 3,780 | 3,750 | 3,775 | +20 | +0.5% | 83,300 |
| 2019/12/25 | 3,765 | 3,765 | 3,735 | 3,755 | +5 | +0.1% | 61,600 |
| 2019/12/24 | 3,760 | 3,765 | 3,735 | 3,750 | +15 | +0.4% | 74,600 |
| 2019/12/23 | 3,765 | 3,775 | 3,725 | 3,735 | -30 | -0.8% | 87,200 |
| 2019/12/20 | 3,755 | 3,775 | 3,715 | 3,765 | +5 | +0.1% | 127,900 |
| 2019/12/19 | 3,730 | 3,760 | 3,710 | 3,760 | +30 | +0.8% | 114,600 |
| 2019/12/18 | 3,735 | 3,745 | 3,705 | 3,730 | -15 | -0.4% | 114,900 |
| 2019/12/17 | 3,740 | 3,750 | 3,705 | 3,745 | +20 | +0.5% | 77,700 |
| 2019/12/16 | 3,735 | 3,750 | 3,725 | 3,725 | -30 | -0.8% | 81,300 |
| 2019/12/13 | 3,745 | 3,760 | 3,730 | 3,755 | +20 | +0.5% | 192,400 |
| 2019/12/12 | 3,750 | 3,765 | 3,735 | 3,735 | -5 | -0.1% | 204,700 |
| 2019/12/11 | 3,735 | 3,765 | 3,730 | 3,740 | +40 | +1.1% | 195,800 |
| 2019/12/10 | 3,705 | 3,705 | 3,690 | 3,700 | +5 | +0.1% | 64,500 |
| 2019/12/09 | 3,700 | 3,700 | 3,685 | 3,695 | +25 | +0.7% | 77,500 |
| 2019/12/06 | 3,675 | 3,680 | 3,650 | 3,670 | -15 | -0.4% | 69,900 |
| 2019/12/05 | 3,700 | 3,700 | 3,670 | 3,685 | +5 | +0.1% | 72,500 |
| 2019/12/04 | 3,620 | 3,680 | 3,620 | 3,680 | +35 | +1% | 90,700 |
| 2019/12/03 | 3,640 | 3,680 | 3,630 | 3,645 | -30 | -0.8% | 92,000 |
| 2019/12/02 | 3,670 | 3,690 | 3,665 | 3,675 | +20 | +0.5% | 67,800 |
| 2019/11/29 | 3,670 | 3,680 | 3,655 | 3,655 | -15 | -0.4% | 92,800 |
| 2019/11/28 | 3,665 | 3,675 | 3,645 | 3,670 | +20 | +0.5% | 71,600 |
| 2019/11/27 | 3,615 | 3,655 | 3,615 | 3,650 | +30 | +0.8% | 90,000 |
| 2019/11/26 | 3,645 | 3,645 | 3,620 | 3,620 | -30 | -0.8% | 117,900 |
| 2019/11/25 | 3,675 | 3,675 | 3,640 | 3,650 | -10 | -0.3% | 66,100 |
| 2019/11/22 | 3,715 | 3,715 | 3,660 | 3,660 | -30 | -0.8% | 54,400 |
| 2019/11/21 | 3,685 | 3,690 | 3,655 | 3,690 | +15 | +0.4% | 90,000 |
| 2019/11/20 | 3,655 | 3,675 | 3,655 | 3,675 | ±0 | ±0% | 85,600 |
| 2019/11/19 | 3,675 | 3,695 | 3,660 | 3,675 | -25 | -0.7% | 47,900 |
| 2019/11/18 | 3,695 | 3,715 | 3,690 | 3,700 | +25 | +0.7% | 85,900 |
| 2019/11/15 | 3,640 | 3,680 | 3,635 | 3,675 | +60 | +1.7% | 71,800 |
| 2019/11/14 | 3,665 | 3,665 | 3,610 | 3,615 | -45 | -1.2% | 89,500 |
| 2019/11/13 | 3,705 | 3,705 | 3,655 | 3,660 | -30 | -0.8% | 66,900 |
| 2019/11/12 | 3,690 | 3,720 | 3,675 | 3,690 | ±0 | ±0% | 77,100 |
| 2019/11/11 | 3,720 | 3,725 | 3,675 | 3,690 | -35 | -0.9% | 115,800 |
| 2019/11/08 | 3,750 | 3,760 | 3,685 | 3,725 | -10 | -0.3% | 191,600 |
| 2019/11/07 | 3,735 | 3,770 | 3,720 | 3,735 | +25 | +0.7% | 89,300 |
| 2019/11/06 | 3,715 | 3,740 | 3,700 | 3,710 | -40 | -1.1% | 97,300 |
| 2019/11/05 | 3,755 | 3,765 | 3,730 | 3,750 | +40 | +1.1% | 104,000 |
| 2019/11/01 | 3,740 | 3,750 | 3,705 | 3,710 | -55 | -1.5% | 62,800 |
| 2019/10/31 | 3,750 | 3,775 | 3,745 | 3,765 | +15 | +0.4% | 82,800 |
| 2019/10/30 | 3,735 | 3,765 | 3,730 | 3,750 | +5 | +0.1% | 81,100 |
| 2019/10/29 | 3,750 | 3,765 | 3,730 | 3,745 | +10 | +0.3% | 85,600 |
| 2019/10/28 | 3,745 | 3,750 | 3,730 | 3,735 | -5 | -0.1% | 61,500 |
| 2019/10/25 | 3,760 | 3,760 | 3,725 | 3,740 | ±0 | ±0% | 72,000 |
| 2019/10/24 | 3,760 | 3,760 | 3,730 | 3,740 | ±0 | ±0% | 46,800 |
1301～
1350
件表示中 / 3692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 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84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 |
| マクニカＨＤ | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 |
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68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 |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
