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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 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 |
| 2019/02/01 | 3,750 | 3,750 | 3,700 | 3,715 | -10 | -0.3% | 146,300 |
| 2019/01/31 | 3,755 | 3,780 | 3,715 | 3,725 | -10 | -0.3% | 188,900 |
| 2019/01/30 | 3,740 | 3,740 | 3,715 | 3,735 | -5 | -0.1% | 139,300 |
| 2019/01/29 | 3,710 | 3,745 | 3,695 | 3,740 | +15 | +0.4% | 106,100 |
| 2019/01/28 | 3,710 | 3,740 | 3,710 | 3,725 | +5 | +0.1% | 110,400 |
| 2019/01/25 | 3,710 | 3,740 | 3,690 | 3,720 | -15 | -0.4% | 108,100 |
| 2019/01/24 | 3,710 | 3,745 | 3,695 | 3,735 | +15 | +0.4% | 123,100 |
| 2019/01/23 | 3,720 | 3,735 | 3,695 | 3,720 | ±0 | ±0% | 157,700 |
| 2019/01/22 | 3,730 | 3,730 | 3,705 | 3,720 | +10 | +0.3% | 99,400 |
| 2019/01/21 | 3,730 | 3,740 | 3,700 | 3,710 | -20 | -0.5% | 132,700 |
| 2019/01/18 | 3,730 | 3,750 | 3,705 | 3,730 | +10 | +0.3% | 117,100 |
| 2019/01/17 | 3,720 | 3,740 | 3,685 | 3,720 | -5 | -0.1% | 168,100 |
| 2019/01/16 | 3,720 | 3,735 | 3,695 | 3,725 | -20 | -0.5% | 175,800 |
| 2019/01/15 | 3,710 | 3,745 | 3,710 | 3,745 | +25 | +0.7% | 101,700 |
| 2019/01/11 | 3,750 | 3,750 | 3,700 | 3,720 | +15 | +0.4% | 82,100 |
| 2019/01/10 | 3,680 | 3,705 | 3,655 | 3,705 | +5 | +0.1% | 123,700 |
| 2019/01/09 | 3,685 | 3,700 | 3,665 | 3,700 | +50 | +1.4% | 121,300 |
| 2019/01/08 | 3,650 | 3,675 | 3,630 | 3,650 | -50 | -1.4% | 157,200 |
| 2019/01/07 | 3,650 | 3,700 | 3,630 | 3,700 | +105 | +2.9% | 170,500 |
| 2019/01/04 | 3,545 | 3,595 | 3,520 | 3,595 | -75 | -2% | 162,200 |
| 2018/12/28 | 3,655 | 3,675 | 3,585 | 3,670 | +30 | +0.8% | 99,600 |
| 2018/12/27 | 3,655 | 3,685 | 3,620 | 3,640 | +55 | +1.5% | 228,600 |
| 2018/12/26 | 3,505 | 3,610 | 3,505 | 3,585 | +95 | +2.7% | 185,300 |
| 2018/12/25 | 3,490 | 3,495 | 3,425 | 3,490 | -25 | -0.7% | 291,500 |
| 2018/12/21 | 3,640 | 3,640 | 3,500 | 3,515 | -135 | -3.7% | 278,300 |
| 2018/12/20 | 3,705 | 3,715 | 3,625 | 3,650 | -65 | -1.7% | 183,100 |
| 2018/12/19 | 3,765 | 3,775 | 3,700 | 3,715 | +5 | +0.1% | 166,300 |
| 2018/12/18 | 3,695 | 3,730 | 3,680 | 3,710 | -15 | -0.4% | 117,100 |
| 2018/12/17 | 3,705 | 3,745 | 3,685 | 3,725 | +20 | +0.5% | 191,100 |
| 2018/12/14 | 3,725 | 3,755 | 3,690 | 3,705 | -55 | -1.5% | 207,100 |
| 2018/12/13 | 3,710 | 3,785 | 3,710 | 3,760 | +50 | +1.3% | 160,900 |
1551～
1600
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
