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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,725 | 3,745 | 3,705 | 3,710 | +5 | +0.1% | 146,700 |
| 2018/12/11 | 3,800 | 3,805 | 3,700 | 3,705 | -100 | -2.6% | 192,000 |
| 2018/12/10 | 3,800 | 3,820 | 3,785 | 3,805 | -40 | -1% | 112,800 |
| 2018/12/07 | 3,800 | 3,925 | 3,785 | 3,845 | +70 | +1.9% | 267,200 |
| 2018/12/06 | 3,785 | 3,800 | 3,745 | 3,775 | -20 | -0.5% | 129,500 |
| 2018/12/05 | 3,740 | 3,800 | 3,740 | 3,795 | +20 | +0.5% | 180,900 |
| 2018/12/04 | 3,775 | 3,795 | 3,765 | 3,775 | -15 | -0.4% | 140,800 |
| 2018/12/03 | 3,820 | 3,835 | 3,775 | 3,790 | +10 | +0.3% | 186,300 |
| 2018/11/30 | 3,775 | 3,795 | 3,750 | 3,780 | +10 | +0.3% | 159,400 |
| 2018/11/29 | 3,820 | 3,850 | 3,755 | 3,770 | -20 | -0.5% | 180,600 |
| 2018/11/28 | 3,830 | 3,835 | 3,775 | 3,790 | -30 | -0.8% | 202,900 |
| 2018/11/27 | 3,860 | 3,860 | 3,810 | 3,820 | -40 | -1% | 107,300 |
| 2018/11/26 | 3,865 | 3,870 | 3,825 | 3,860 | +5 | +0.1% | 94,700 |
| 2018/11/22 | 3,865 | 3,865 | 3,805 | 3,855 | +25 | +0.7% | 97,100 |
| 2018/11/21 | 3,840 | 3,860 | 3,820 | 3,830 | -75 | -1.9% | 93,400 |
| 2018/11/20 | 3,780 | 3,915 | 3,780 | 3,905 | +95 | +2.5% | 217,800 |
| 2018/11/19 | 3,875 | 3,875 | 3,770 | 3,810 | -40 | -1% | 128,300 |
| 2018/11/16 | 3,890 | 3,900 | 3,825 | 3,850 | -25 | -0.6% | 139,600 |
| 2018/11/15 | 3,895 | 3,925 | 3,865 | 3,875 | -35 | -0.9% | 118,700 |
| 2018/11/14 | 3,910 | 3,950 | 3,910 | 3,910 | -55 | -1.4% | 139,800 |
| 2018/11/13 | 3,920 | 3,975 | 3,900 | 3,965 | -55 | -1.4% | 140,100 |
| 2018/11/12 | 3,990 | 4,040 | 3,985 | 4,020 | +35 | +0.9% | 183,400 |
| 2018/11/09 | 4,015 | 4,050 | 3,945 | 3,985 | +10 | +0.3% | 266,500 |
| 2018/11/08 | 3,920 | 4,010 | 3,910 | 3,975 | +100 | +2.6% | 139,800 |
| 2018/11/07 | 3,890 | 3,915 | 3,855 | 3,875 | +5 | +0.1% | 115,400 |
| 2018/11/06 | 3,835 | 3,910 | 3,830 | 3,870 | +5 | +0.1% | 154,400 |
| 2018/11/05 | 3,915 | 3,935 | 3,850 | 3,865 | -90 | -2.3% | 136,000 |
| 2018/11/02 | 3,990 | 3,995 | 3,890 | 3,955 | -35 | -0.9% | 121,700 |
| 2018/11/01 | 3,950 | 4,015 | 3,935 | 3,990 | +5 | +0.1% | 156,400 |
| 2018/10/31 | 3,990 | 4,010 | 3,920 | 3,985 | +25 | +0.6% | 185,900 |
| 2018/10/30 | 3,865 | 3,980 | 3,865 | 3,960 | +55 | +1.4% | 186,500 |
| 2018/10/29 | 3,840 | 3,960 | 3,840 | 3,905 | +105 | +2.8% | 247,900 |
| 2018/10/26 | 3,820 | 3,890 | 3,720 | 3,800 | +25 | +0.7% | 241,800 |
| 2018/10/25 | 3,750 | 3,830 | 3,745 | 3,775 | -75 | -1.9% | 144,300 |
| 2018/10/24 | 3,855 | 3,880 | 3,835 | 3,850 | +60 | +1.6% | 185,700 |
| 2018/10/23 | 3,890 | 3,890 | 3,790 | 3,790 | -110 | -2.8% | 134,300 |
| 2018/10/22 | 3,895 | 3,935 | 3,875 | 3,900 | +5 | +0.1% | 90,500 |
| 2018/10/19 | 3,900 | 3,940 | 3,870 | 3,895 | +10 | +0.3% | 122,200 |
| 2018/10/18 | 3,920 | 3,950 | 3,880 | 3,885 | -10 | -0.3% | 128,700 |
| 2018/10/17 | 3,915 | 3,935 | 3,870 | 3,895 | ±0 | ±0% | 153,900 |
| 2018/10/16 | 3,860 | 3,910 | 3,855 | 3,895 | +15 | +0.4% | 145,300 |
| 2018/10/15 | 3,890 | 3,905 | 3,875 | 3,880 | -20 | -0.5% | 120,300 |
| 2018/10/12 | 3,885 | 3,925 | 3,880 | 3,900 | +15 | +0.4% | 131,900 |
| 2018/10/11 | 3,900 | 3,920 | 3,845 | 3,885 | -120 | -3% | 153,000 |
| 2018/10/10 | 3,980 | 4,045 | 3,970 | 4,005 | +15 | +0.4% | 132,000 |
| 2018/10/09 | 4,015 | 4,055 | 3,980 | 3,990 | -25 | -0.6% | 152,600 |
| 2018/10/05 | 4,005 | 4,055 | 3,995 | 4,015 | -20 | -0.5% | 125,900 |
| 2018/10/04 | 4,045 | 4,070 | 4,015 | 4,035 | +35 | +0.9% | 159,800 |
| 2018/10/03 | 4,055 | 4,090 | 4,000 | 4,000 | -90 | -2.2% | 143,900 |
| 2018/10/02 | 4,070 | 4,170 | 4,060 | 4,090 | +45 | +1.1% | 266,000 |
1601～
1650
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
