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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,850 | 3,930 | 3,840 | 3,900 | +15 | +0.4% | 92,700 |
| 2018/08/30 | 3,865 | 3,895 | 3,860 | 3,885 | +55 | +1.4% | 137,500 |
| 2018/08/29 | 3,800 | 3,845 | 3,795 | 3,830 | +15 | +0.4% | 57,900 |
| 2018/08/28 | 3,840 | 3,845 | 3,805 | 3,815 | +5 | +0.1% | 59,900 |
| 2018/08/27 | 3,795 | 3,815 | 3,785 | 3,810 | +25 | +0.7% | 51,900 |
| 2018/08/24 | 3,815 | 3,820 | 3,755 | 3,785 | +5 | +0.1% | 63,000 |
| 2018/08/23 | 3,840 | 3,840 | 3,780 | 3,780 | -70 | -1.8% | 76,800 |
| 2018/08/22 | 3,845 | 3,860 | 3,840 | 3,850 | +15 | +0.4% | 52,300 |
| 2018/08/21 | 3,885 | 3,885 | 3,830 | 3,835 | -35 | -0.9% | 62,400 |
| 2018/08/20 | 3,875 | 3,890 | 3,860 | 3,870 | -30 | -0.8% | 69,200 |
| 2018/08/17 | 3,830 | 3,905 | 3,830 | 3,900 | +40 | +1% | 148,900 |
| 2018/08/16 | 3,880 | 3,880 | 3,820 | 3,860 | -35 | -0.9% | 92,500 |
| 2018/08/15 | 3,930 | 3,965 | 3,880 | 3,895 | ±0 | ±0% | 199,100 |
| 2018/08/14 | 3,805 | 3,930 | 3,805 | 3,895 | +130 | +3.5% | 214,700 |
| 2018/08/13 | 3,790 | 3,795 | 3,735 | 3,765 | -65 | -1.7% | 135,600 |
| 2018/08/10 | 3,840 | 3,860 | 3,820 | 3,830 | -10 | -0.3% | 180,300 |
| 2018/08/09 | 3,830 | 3,860 | 3,810 | 3,840 | ±0 | ±0% | 88,200 |
| 2018/08/08 | 3,795 | 3,895 | 3,785 | 3,840 | +65 | +1.7% | 176,400 |
| 2018/08/07 | 3,690 | 3,775 | 3,690 | 3,775 | +85 | +2.3% | 108,800 |
| 2018/08/06 | 3,745 | 3,755 | 3,680 | 3,690 | -35 | -0.9% | 68,900 |
| 2018/08/03 | 3,800 | 3,810 | 3,710 | 3,725 | -60 | -1.6% | 91,700 |
| 2018/08/02 | 3,820 | 3,865 | 3,785 | 3,785 | -25 | -0.7% | 102,700 |
| 2018/08/01 | 3,820 | 3,830 | 3,775 | 3,810 | +30 | +0.8% | 115,900 |
| 2018/07/31 | 3,865 | 3,865 | 3,770 | 3,780 | -85 | -2.2% | 109,000 |
| 2018/07/30 | 3,860 | 3,895 | 3,850 | 3,865 | -10 | -0.3% | 70,200 |
| 2018/07/27 | 3,875 | 3,890 | 3,860 | 3,875 | ±0 | ±0% | 70,400 |
| 2018/07/26 | 3,875 | 3,900 | 3,855 | 3,875 | +35 | +0.9% | 93,400 |
| 2018/07/25 | 3,820 | 3,850 | 3,810 | 3,840 | +55 | +1.5% | 70,600 |
| 2018/07/24 | 3,790 | 3,815 | 3,775 | 3,785 | +15 | +0.4% | 60,700 |
| 2018/07/23 | 3,800 | 3,805 | 3,750 | 3,770 | -25 | -0.7% | 101,100 |
| 2018/07/20 | 3,760 | 3,810 | 3,750 | 3,795 | +5 | +0.1% | 99,900 |
| 2018/07/19 | 3,820 | 3,830 | 3,780 | 3,790 | -30 | -0.8% | 70,100 |
| 2018/07/18 | 3,850 | 3,870 | 3,800 | 3,820 | +5 | +0.1% | 77,500 |
| 2018/07/17 | 3,780 | 3,845 | 3,775 | 3,815 | +35 | +0.9% | 121,200 |
| 2018/07/13 | 3,740 | 3,785 | 3,735 | 3,780 | +35 | +0.9% | 107,700 |
| 2018/07/12 | 3,765 | 3,780 | 3,730 | 3,745 | -20 | -0.5% | 63,300 |
| 2018/07/11 | 3,750 | 3,790 | 3,725 | 3,765 | -45 | -1.2% | 110,000 |
| 2018/07/10 | 3,830 | 3,870 | 3,810 | 3,810 | -10 | -0.3% | 91,300 |
| 2018/07/09 | 3,790 | 3,825 | 3,770 | 3,820 | +30 | +0.8% | 69,400 |
| 2018/07/06 | 3,790 | 3,805 | 3,760 | 3,790 | +25 | +0.7% | 104,800 |
| 2018/07/05 | 3,815 | 3,825 | 3,740 | 3,765 | -40 | -1.1% | 115,700 |
| 2018/07/04 | 3,745 | 3,825 | 3,730 | 3,805 | +55 | +1.5% | 135,700 |
| 2018/07/03 | 3,755 | 3,770 | 3,710 | 3,750 | -15 | -0.4% | 174,900 |
| 2018/07/02 | 3,860 | 3,875 | 3,760 | 3,765 | -95 | -2.5% | 126,900 |
| 2018/06/29 | 3,865 | 3,875 | 3,810 | 3,860 | -5 | -0.1% | 135,900 |
| 2018/06/28 | 3,875 | 3,920 | 3,820 | 3,865 | -10 | -0.3% | 154,300 |
| 2018/06/27 | 3,900 | 3,935 | 3,840 | 3,875 | +20 | +0.5% | 146,900 |
| 2018/06/26 | 3,830 | 3,880 | 3,820 | 3,855 | +35 | +0.9% | 184,400 |
| 2018/06/25 | 3,850 | 3,870 | 3,810 | 3,820 | +5 | +0.1% | 131,400 |
| 2018/06/22 | 3,795 | 3,825 | 3,765 | 3,815 | +5 | +0.1% | 104,800 |
1701～
1750
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
