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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,515 | 1,547 | 1,502 | 1,542 | +7 | +0.5% | 862,500 |
| 2025/03/06 | 1,511 | 1,542.5 | 1,511 | 1,535 | +24.5 | +1.6% | 879,800 |
| 2025/03/05 | 1,490 | 1,525 | 1,488 | 1,510.5 | -3 | -0.2% | 985,000 |
| 2025/03/04 | 1,526.5 | 1,533.5 | 1,498.5 | 1,513.5 | -41.5 | -2.7% | 1,672,300 |
| 2025/03/03 | 1,563 | 1,587 | 1,548 | 1,555 | -7.5 | -0.5% | 1,119,600 |
| 2025/02/28 | 1,555 | 1,574.5 | 1,546 | 1,562.5 | -4 | -0.3% | 983,900 |
| 2025/02/27 | 1,536 | 1,566.5 | 1,535 | 1,566.5 | +33 | +2.2% | 887,200 |
| 2025/02/26 | 1,550 | 1,555 | 1,507 | 1,533.5 | -25.5 | -1.6% | 1,203,900 |
| 2025/02/25 | 1,565.5 | 1,569 | 1,551 | 1,559 | -4 | -0.3% | 1,005,000 |
| 2025/02/21 | 1,565 | 1,574 | 1,552.5 | 1,563 | -3 | -0.2% | 674,700 |
| 2025/02/20 | 1,572 | 1,581.5 | 1,558 | 1,566 | -13 | -0.8% | 710,300 |
| 2025/02/19 | 1,593.5 | 1,605 | 1,575 | 1,579 | -6 | -0.4% | 796,900 |
| 2025/02/18 | 1,585 | 1,590.5 | 1,567 | 1,585 | -5.5 | -0.3% | 598,900 |
| 2025/02/17 | 1,601.5 | 1,615 | 1,590.5 | 1,590.5 | -11 | -0.7% | 899,100 |
| 2025/02/14 | 1,597 | 1,610.5 | 1,566 | 1,601.5 | -35.5 | -2.2% | 2,205,600 |
| 2025/02/13 | 1,625 | 1,654 | 1,621.5 | 1,637 | +33 | +2.1% | 898,300 |
| 2025/02/12 | 1,640 | 1,644.5 | 1,601.5 | 1,604 | -24.5 | -1.5% | 951,500 |
| 2025/02/10 | 1,650.5 | 1,650.5 | 1,621 | 1,628.5 | -22.5 | -1.4% | 728,200 |
| 2025/02/07 | 1,640.5 | 1,652.5 | 1,627 | 1,651 | +5 | +0.3% | 544,900 |
| 2025/02/06 | 1,641.5 | 1,665 | 1,641.5 | 1,646 | -5 | -0.3% | 494,300 |
| 2025/02/05 | 1,640 | 1,663 | 1,638.5 | 1,651 | +21 | +1.3% | 636,600 |
| 2025/02/04 | 1,652 | 1,663.5 | 1,630 | 1,630 | -18 | -1.1% | 833,600 |
| 2025/02/03 | 1,690 | 1,690 | 1,647.5 | 1,648 | -58 | -3.4% | 1,067,500 |
| 2025/01/31 | 1,699.5 | 1,706.5 | 1,685.5 | 1,706 | +6.5 | +0.4% | 522,500 |
| 2025/01/30 | 1,688 | 1,701.5 | 1,675 | 1,699.5 | +7 | +0.4% | 742,400 |
| 2025/01/29 | 1,710 | 1,714.5 | 1,692.5 | 1,692.5 | -11.5 | -0.7% | 374,400 |
| 2025/01/28 | 1,702.5 | 1,709 | 1,683.5 | 1,704 | -1.5 | -0.1% | 647,900 |
| 2025/01/27 | 1,710 | 1,720.5 | 1,704.5 | 1,705.5 | ±0 | ±0% | 525,100 |
| 2025/01/24 | 1,725 | 1,729 | 1,705.5 | 1,705.5 | -14.5 | -0.8% | 660,000 |
| 2025/01/23 | 1,719 | 1,726.5 | 1,704 | 1,720 | -0.5 | ±0% | 644,400 |
| 2025/01/22 | 1,729 | 1,733 | 1,720 | 1,720.5 | -8 | -0.5% | 420,100 |
| 2025/01/21 | 1,755 | 1,760.5 | 1,728.5 | 1,728.5 | -26.5 | -1.5% | 505,800 |
| 2025/01/20 | 1,743.5 | 1,767 | 1,742 | 1,755 | +22 | +1.3% | 424,200 |
| 2025/01/17 | 1,733 | 1,741.5 | 1,722 | 1,733 | -9 | -0.5% | 472,000 |
| 2025/01/16 | 1,762.5 | 1,772 | 1,737.5 | 1,742 | -8.5 | -0.5% | 557,400 |
| 2025/01/15 | 1,786 | 1,792.5 | 1,743.5 | 1,750.5 | -26.5 | -1.5% | 665,800 |
| 2025/01/14 | 1,841 | 1,845 | 1,777 | 1,777 | -60.5 | -3.3% | 1,222,100 |
| 2025/01/10 | 1,796.5 | 1,846 | 1,786 | 1,837.5 | +41.5 | +2.3% | 1,374,700 |
| 2025/01/09 | 1,778 | 1,801.5 | 1,770 | 1,796 | +16 | +0.9% | 792,100 |
| 2025/01/08 | 1,766.5 | 1,786 | 1,765.5 | 1,780 | +13 | +0.7% | 576,300 |
| 2025/01/07 | 1,780 | 1,781.5 | 1,760.5 | 1,767 | -5 | -0.3% | 537,200 |
| 2025/01/06 | 1,801.5 | 1,810 | 1,763.5 | 1,772 | -27 | -1.5% | 788,600 |
| 2024/12/30 | 1,800 | 1,821.5 | 1,796 | 1,799 | +2.5 | +0.1% | 626,000 |
| 2024/12/27 | 1,785 | 1,799 | 1,780 | 1,796.5 | +14.5 | +0.8% | 597,200 |
| 2024/12/26 | 1,745 | 1,782 | 1,745 | 1,782 | +31 | +1.8% | 756,200 |
| 2024/12/25 | 1,755 | 1,755 | 1,730 | 1,751 | +3 | +0.2% | 500,100 |
| 2024/12/24 | 1,754 | 1,755.5 | 1,741.5 | 1,748 | -3 | -0.2% | 399,900 |
| 2024/12/23 | 1,752.5 | 1,758 | 1,739.5 | 1,751 | ±0 | ±0% | 638,100 |
| 2024/12/20 | 1,748 | 1,764.5 | 1,745 | 1,751 | +18.5 | +1.1% | 724,900 |
| 2024/12/19 | 1,738 | 1,754 | 1,725 | 1,732.5 | -32 | -1.8% | 776,100 |
101～
150
件表示中 / 3754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 | 160,600円 | +6.1% | +2.6% | 2.93% | 7.58倍 | 0.96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 |
| アルフレッサＨＤ | 220,700円 | +4.9% | -1.9% | 3.08% | 16.05倍 | 0.83倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 575,700円 | +2.8% | -9.6% | 1.74% | 12.52倍 | 1.01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 | 511,400円 | +3.5% | +9.1% | 1.76% | 20.26倍 | 1.24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 | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
