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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,710 | 3,720 | 3,695 | 3,700 | -10 | -0.3% | 104,500 |
| 2020/02/14 | 3,675 | 3,710 | 3,670 | 3,710 | +20 | +0.5% | 107,300 |
| 2020/02/13 | 3,665 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 165,900 |
| 2020/02/12 | 3,650 | 3,650 | 3,615 | 3,635 | -25 | -0.7% | 187,700 |
| 2020/02/10 | 3,650 | 3,660 | 3,640 | 3,660 | -10 | -0.3% | 76,500 |
| 2020/02/07 | 3,680 | 3,700 | 3,665 | 3,670 | -20 | -0.5% | 68,300 |
| 2020/02/06 | 3,690 | 3,715 | 3,665 | 3,690 | +30 | +0.8% | 179,100 |
| 2020/02/05 | 3,700 | 3,715 | 3,655 | 3,660 | -15 | -0.4% | 140,900 |
| 2020/02/04 | 3,640 | 3,685 | 3,640 | 3,675 | -10 | -0.3% | 106,800 |
| 2020/02/03 | 3,630 | 3,690 | 3,630 | 3,685 | +30 | +0.8% | 132,700 |
| 2020/01/31 | 3,660 | 3,675 | 3,650 | 3,655 | +5 | +0.1% | 75,400 |
| 2020/01/30 | 3,670 | 3,685 | 3,640 | 3,650 | -30 | -0.8% | 123,600 |
| 2020/01/29 | 3,655 | 3,685 | 3,655 | 3,680 | +10 | +0.3% | 81,300 |
| 2020/01/28 | 3,655 | 3,690 | 3,645 | 3,670 | -5 | -0.1% | 139,700 |
| 2020/01/27 | 3,660 | 3,695 | 3,660 | 3,675 | -15 | -0.4% | 90,700 |
| 2020/01/24 | 3,695 | 3,700 | 3,675 | 3,690 | -10 | -0.3% | 72,100 |
| 2020/01/23 | 3,665 | 3,735 | 3,665 | 3,700 | +5 | +0.1% | 105,800 |
| 2020/01/22 | 3,690 | 3,695 | 3,680 | 3,695 | -25 | -0.7% | 74,600 |
| 2020/01/21 | 3,700 | 3,725 | 3,690 | 3,720 | -20 | -0.5% | 92,800 |
| 2020/01/20 | 3,715 | 3,745 | 3,715 | 3,740 | +25 | +0.7% | 62,300 |
| 2020/01/17 | 3,720 | 3,730 | 3,690 | 3,715 | -10 | -0.3% | 94,600 |
| 2020/01/16 | 3,735 | 3,740 | 3,715 | 3,725 | +15 | +0.4% | 114,400 |
| 2020/01/15 | 3,685 | 3,715 | 3,675 | 3,710 | +35 | +1% | 111,700 |
| 2020/01/14 | 3,725 | 3,725 | 3,650 | 3,675 | -35 | -0.9% | 239,300 |
| 2020/01/10 | 3,720 | 3,745 | 3,710 | 3,710 | -30 | -0.8% | 103,800 |
| 2020/01/09 | 3,765 | 3,765 | 3,730 | 3,740 | ±0 | ±0% | 76,200 |
| 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 |
1351～
1400
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
