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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 3,630 | 3,630 | 3,595 | 3,605 | -35 | -1% | 86,800 |
| 2019/07/30 | 3,650 | 3,665 | 3,625 | 3,640 | ±0 | ±0% | 82,200 |
| 2019/07/29 | 3,615 | 3,650 | 3,615 | 3,640 | +10 | +0.3% | 70,700 |
| 2019/07/26 | 3,595 | 3,635 | 3,595 | 3,630 | +35 | +1% | 75,400 |
| 2019/07/25 | 3,625 | 3,630 | 3,590 | 3,595 | -25 | -0.7% | 80,200 |
| 2019/07/24 | 3,655 | 3,655 | 3,610 | 3,620 | -15 | -0.4% | 66,300 |
| 2019/07/23 | 3,620 | 3,650 | 3,595 | 3,635 | +25 | +0.7% | 92,700 |
| 2019/07/22 | 3,625 | 3,625 | 3,595 | 3,610 | -15 | -0.4% | 96,800 |
| 2019/07/19 | 3,620 | 3,635 | 3,600 | 3,625 | -5 | -0.1% | 150,700 |
| 2019/07/18 | 3,700 | 3,700 | 3,615 | 3,630 | -110 | -2.9% | 160,600 |
| 2019/07/17 | 3,790 | 3,800 | 3,720 | 3,740 | -85 | -2.2% | 120,000 |
| 2019/07/16 | 3,785 | 3,860 | 3,775 | 3,825 | +65 | +1.7% | 180,500 |
| 2019/07/12 | 3,780 | 3,785 | 3,750 | 3,760 | +5 | +0.1% | 57,100 |
| 2019/07/11 | 3,765 | 3,775 | 3,735 | 3,755 | +25 | +0.7% | 62,300 |
| 2019/07/10 | 3,730 | 3,740 | 3,705 | 3,730 | -15 | -0.4% | 60,400 |
| 2019/07/09 | 3,790 | 3,790 | 3,735 | 3,745 | -20 | -0.5% | 75,700 |
| 2019/07/08 | 3,800 | 3,800 | 3,755 | 3,765 | -30 | -0.8% | 72,900 |
| 2019/07/05 | 3,815 | 3,825 | 3,790 | 3,795 | -25 | -0.7% | 101,000 |
| 2019/07/04 | 3,765 | 3,830 | 3,760 | 3,820 | +65 | +1.7% | 126,800 |
| 2019/07/03 | 3,740 | 3,760 | 3,720 | 3,755 | -35 | -0.9% | 68,700 |
| 2019/07/02 | 3,785 | 3,810 | 3,775 | 3,790 | +5 | +0.1% | 93,600 |
| 2019/07/01 | 3,775 | 3,785 | 3,745 | 3,785 | +45 | +1.2% | 121,800 |
| 2019/06/28 | 3,735 | 3,740 | 3,720 | 3,740 | +10 | +0.3% | 80,900 |
| 2019/06/27 | 3,705 | 3,740 | 3,695 | 3,730 | +40 | +1.1% | 109,900 |
| 2019/06/26 | 3,705 | 3,725 | 3,690 | 3,690 | -30 | -0.8% | 68,300 |
| 2019/06/25 | 3,740 | 3,750 | 3,710 | 3,720 | -10 | -0.3% | 90,600 |
| 2019/06/24 | 3,755 | 3,755 | 3,720 | 3,730 | ±0 | ±0% | 78,600 |
| 2019/06/21 | 3,790 | 3,790 | 3,720 | 3,730 | -25 | -0.7% | 123,500 |
| 2019/06/20 | 3,780 | 3,800 | 3,745 | 3,755 | -30 | -0.8% | 89,100 |
| 2019/06/19 | 3,740 | 3,795 | 3,740 | 3,785 | +80 | +2.2% | 120,500 |
| 2019/06/18 | 3,735 | 3,760 | 3,700 | 3,705 | -10 | -0.3% | 112,200 |
| 2019/06/17 | 3,700 | 3,765 | 3,700 | 3,715 | -10 | -0.3% | 96,300 |
| 2019/06/14 | 3,735 | 3,735 | 3,685 | 3,725 | +45 | +1.2% | 157,200 |
| 2019/06/13 | 3,685 | 3,710 | 3,650 | 3,680 | -10 | -0.3% | 126,900 |
| 2019/06/12 | 3,675 | 3,705 | 3,660 | 3,690 | +30 | +0.8% | 121,500 |
| 2019/06/11 | 3,625 | 3,665 | 3,620 | 3,660 | +40 | +1.1% | 122,200 |
| 2019/06/10 | 3,605 | 3,635 | 3,595 | 3,620 | +15 | +0.4% | 115,900 |
| 2019/06/07 | 3,625 | 3,640 | 3,585 | 3,605 | -20 | -0.6% | 108,700 |
| 2019/06/06 | 3,615 | 3,650 | 3,595 | 3,625 | -30 | -0.8% | 96,800 |
| 2019/06/05 | 3,615 | 3,655 | 3,605 | 3,655 | +75 | +2.1% | 111,800 |
| 2019/06/04 | 3,575 | 3,585 | 3,545 | 3,580 | +30 | +0.8% | 82,400 |
| 2019/06/03 | 3,505 | 3,560 | 3,505 | 3,550 | -5 | -0.1% | 69,400 |
| 2019/05/31 | 3,545 | 3,555 | 3,520 | 3,555 | -20 | -0.6% | 85,500 |
| 2019/05/30 | 3,610 | 3,620 | 3,575 | 3,575 | -50 | -1.4% | 76,800 |
| 2019/05/29 | 3,640 | 3,655 | 3,615 | 3,625 | -35 | -1% | 84,100 |
| 2019/05/28 | 3,645 | 3,670 | 3,630 | 3,660 | +5 | +0.1% | 116,400 |
| 2019/05/27 | 3,660 | 3,675 | 3,650 | 3,655 | -5 | -0.1% | 47,900 |
| 2019/05/24 | 3,605 | 3,670 | 3,585 | 3,660 | +30 | +0.8% | 111,300 |
| 2019/05/23 | 3,650 | 3,660 | 3,620 | 3,630 | -15 | -0.4% | 81,400 |
| 2019/05/22 | 3,690 | 3,690 | 3,635 | 3,645 | -15 | -0.4% | 90,700 |
1451～
1500
件表示中 / 3737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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.91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 | 198,700円 | +4.9% | -1.9% | 3.42% | 14.45倍 | 0.75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 | 521,200円 | +2.8% | -9.6% | 1.92% | 11.33倍 | 0.91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 | 469,500円 | +3.5% | +9.1% | 1.92% | 18.60倍 | 1.14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 | 191,000円 | +1.5% | +3.2% | 3.66% | 12.62倍 | 1.35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
