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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/21 | 3,670 | 3,690 | 3,650 | 3,660 | ±0 | ±0% | 143,900 |
| 2019/05/20 | 3,600 | 3,670 | 3,600 | 3,660 | +45 | +1.2% | 167,400 |
| 2019/05/17 | 3,590 | 3,630 | 3,580 | 3,615 | +35 | +1% | 102,900 |
| 2019/05/16 | 3,505 | 3,590 | 3,505 | 3,580 | +65 | +1.8% | 119,500 |
| 2019/05/15 | 3,440 | 3,520 | 3,425 | 3,515 | +70 | +2% | 152,800 |
| 2019/05/14 | 3,390 | 3,480 | 3,315 | 3,445 | +35 | +1% | 222,600 |
| 2019/05/13 | 3,400 | 3,435 | 3,385 | 3,410 | -5 | -0.1% | 116,600 |
| 2019/05/10 | 3,400 | 3,435 | 3,390 | 3,415 | ±0 | ±0% | 115,700 |
| 2019/05/09 | 3,415 | 3,440 | 3,400 | 3,415 | ±0 | ±0% | 135,900 |
| 2019/05/08 | 3,435 | 3,450 | 3,405 | 3,415 | -40 | -1.2% | 149,400 |
| 2019/05/07 | 3,460 | 3,480 | 3,445 | 3,455 | -25 | -0.7% | 102,100 |
| 2019/04/26 | 3,485 | 3,490 | 3,465 | 3,480 | ±0 | ±0% | 84,100 |
| 2019/04/25 | 3,485 | 3,490 | 3,465 | 3,480 | +15 | +0.4% | 92,700 |
| 2019/04/24 | 3,505 | 3,505 | 3,455 | 3,465 | -15 | -0.4% | 80,000 |
| 2019/04/23 | 3,505 | 3,520 | 3,480 | 3,480 | -25 | -0.7% | 98,100 |
| 2019/04/22 | 3,510 | 3,515 | 3,485 | 3,505 | +5 | +0.1% | 51,900 |
| 2019/04/19 | 3,510 | 3,530 | 3,495 | 3,500 | +10 | +0.3% | 59,700 |
| 2019/04/18 | 3,505 | 3,525 | 3,475 | 3,490 | -40 | -1.1% | 109,200 |
| 2019/04/17 | 3,530 | 3,550 | 3,515 | 3,530 | -30 | -0.8% | 114,500 |
1501～
1550
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
