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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,540 | 3,575 | 3,540 | 3,560 | +15 | +0.4% | 57,300 |
| 2019/04/15 | 3,540 | 3,565 | 3,530 | 3,545 | +30 | +0.9% | 93,800 |
| 2019/04/12 | 3,515 | 3,520 | 3,495 | 3,515 | -5 | -0.1% | 80,500 |
| 2019/04/11 | 3,510 | 3,525 | 3,495 | 3,520 | +30 | +0.9% | 75,300 |
| 2019/04/10 | 3,510 | 3,525 | 3,475 | 3,490 | -40 | -1.1% | 116,800 |
| 2019/04/09 | 3,535 | 3,550 | 3,525 | 3,530 | -5 | -0.1% | 88,400 |
| 2019/04/08 | 3,590 | 3,590 | 3,530 | 3,535 | -35 | -1% | 115,300 |
| 2019/04/05 | 3,565 | 3,585 | 3,550 | 3,570 | +20 | +0.6% | 158,300 |
| 2019/04/04 | 3,570 | 3,570 | 3,540 | 3,550 | -10 | -0.3% | 95,600 |
| 2019/04/03 | 3,550 | 3,615 | 3,530 | 3,560 | -35 | -1% | 337,400 |
| 2019/04/02 | 3,615 | 3,625 | 3,595 | 3,595 | -5 | -0.1% | 79,900 |
| 2019/04/01 | 3,565 | 3,620 | 3,565 | 3,600 | +45 | +1.3% | 124,900 |
| 2019/03/29 | 3,555 | 3,565 | 3,535 | 3,555 | ±0 | ±0% | 88,900 |
| 2019/03/28 | 3,600 | 3,610 | 3,550 | 3,555 | -85 | -2.3% | 175,600 |
| 2019/03/27 | 3,610 | 3,660 | 3,580 | 3,640 | -40 | -1.1% | 107,700 |
| 2019/03/26 | 3,645 | 3,680 | 3,610 | 3,680 | +40 | +1.1% | 236,300 |
| 2019/03/25 | 3,640 | 3,645 | 3,590 | 3,640 | -50 | -1.4% | 150,900 |
| 2019/03/22 | 3,700 | 3,705 | 3,650 | 3,690 | -5 | -0.1% | 166,100 |
| 2019/03/20 | 3,675 | 3,695 | 3,660 | 3,695 | +45 | +1.2% | 107,700 |
| 2019/03/19 | 3,650 | 3,670 | 3,645 | 3,650 | +5 | +0.1% | 84,500 |
| 2019/03/18 | 3,635 | 3,650 | 3,605 | 3,645 | +70 | +2% | 94,900 |
| 2019/03/15 | 3,560 | 3,595 | 3,560 | 3,575 | +5 | +0.1% | 130,700 |
| 2019/03/14 | 3,615 | 3,615 | 3,570 | 3,570 | -45 | -1.2% | 95,400 |
| 2019/03/13 | 3,600 | 3,630 | 3,585 | 3,615 | -15 | -0.4% | 96,100 |
| 2019/03/12 | 3,610 | 3,650 | 3,600 | 3,630 | -5 | -0.1% | 122,900 |
| 2019/03/11 | 3,570 | 3,640 | 3,555 | 3,635 | +85 | +2.4% | 110,700 |
| 2019/03/08 | 3,575 | 3,595 | 3,540 | 3,550 | -30 | -0.8% | 264,000 |
| 2019/03/07 | 3,560 | 3,590 | 3,560 | 3,580 | +15 | +0.4% | 146,500 |
| 2019/03/06 | 3,540 | 3,570 | 3,515 | 3,565 | -10 | -0.3% | 177,300 |
| 2019/03/05 | 3,600 | 3,605 | 3,555 | 3,575 | -45 | -1.2% | 179,200 |
| 2019/03/04 | 3,640 | 3,640 | 3,615 | 3,620 | ±0 | ±0% | 82,900 |
| 2019/03/01 | 3,625 | 3,635 | 3,605 | 3,620 | -15 | -0.4% | 81,900 |
| 2019/02/28 | 3,630 | 3,660 | 3,620 | 3,635 | +25 | +0.7% | 93,900 |
| 2019/02/27 | 3,640 | 3,640 | 3,605 | 3,610 | -15 | -0.4% | 101,000 |
| 2019/02/26 | 3,640 | 3,650 | 3,615 | 3,625 | -15 | -0.4% | 78,400 |
| 2019/02/25 | 3,640 | 3,645 | 3,615 | 3,640 | +20 | +0.6% | 92,700 |
| 2019/02/22 | 3,615 | 3,635 | 3,610 | 3,620 | -10 | -0.3% | 118,200 |
| 2019/02/21 | 3,630 | 3,640 | 3,605 | 3,630 | -25 | -0.7% | 153,100 |
| 2019/02/20 | 3,650 | 3,680 | 3,635 | 3,655 | +35 | +1% | 120,100 |
| 2019/02/19 | 3,635 | 3,650 | 3,615 | 3,620 | -25 | -0.7% | 114,500 |
| 2019/02/18 | 3,680 | 3,680 | 3,625 | 3,645 | +15 | +0.4% | 88,000 |
| 2019/02/15 | 3,630 | 3,635 | 3,610 | 3,630 | -25 | -0.7% | 80,800 |
| 2019/02/14 | 3,660 | 3,700 | 3,645 | 3,655 | -10 | -0.3% | 105,300 |
| 2019/02/13 | 3,720 | 3,720 | 3,655 | 3,665 | -30 | -0.8% | 157,500 |
| 2019/02/12 | 3,650 | 3,710 | 3,640 | 3,695 | +75 | +2.1% | 120,000 |
| 2019/02/08 | 3,635 | 3,655 | 3,600 | 3,620 | -60 | -1.6% | 156,600 |
| 2019/02/07 | 3,695 | 3,735 | 3,650 | 3,680 | -55 | -1.5% | 186,300 |
| 2019/02/06 | 3,750 | 3,750 | 3,705 | 3,735 | -10 | -0.3% | 134,900 |
| 2019/02/05 | 3,760 | 3,760 | 3,725 | 3,745 | +5 | +0.1% | 138,800 |
| 2019/02/04 | 3,745 | 3,755 | 3,725 | 3,740 | +25 | +0.7% | 95,500 |
1551～
1600
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
