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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,105 | 4,110 | 4,050 | 4,050 | -80 | -1.9% | 155,800 |
| 2018/02/21 | 4,080 | 4,145 | 4,070 | 4,130 | +55 | +1.3% | 272,000 |
| 2018/02/20 | 4,020 | 4,100 | 4,020 | 4,075 | +15 | +0.4% | 195,600 |
| 2018/02/19 | 3,990 | 4,060 | 3,975 | 4,060 | +90 | +2.3% | 275,900 |
| 2018/02/16 | 3,980 | 3,990 | 3,950 | 3,970 | ±0 | ±0% | 139,200 |
| 2018/02/15 | 4,000 | 4,005 | 3,960 | 3,970 | +5 | +0.1% | 176,500 |
| 2018/02/14 | 3,950 | 4,010 | 3,935 | 3,965 | +50 | +1.3% | 349,500 |
| 2018/02/13 | 3,915 | 3,960 | 3,860 | 3,915 | -5 | -0.1% | 326,000 |
| 2018/02/09 | 3,770 | 3,920 | 3,770 | 3,920 | +60 | +1.6% | 583,100 |
| 2018/02/08 | 3,810 | 3,940 | 3,775 | 3,860 | +165 | +4.5% | 360,200 |
| 2018/02/07 | 3,810 | 3,855 | 3,695 | 3,695 | +5 | +0.1% | 151,100 |
| 2018/02/06 | 3,700 | 3,730 | 3,590 | 3,690 | -150 | -3.9% | 254,600 |
| 2018/02/05 | 3,865 | 3,885 | 3,800 | 3,840 | -25 | -0.6% | 228,800 |
| 2018/02/02 | 3,830 | 3,880 | 3,810 | 3,865 | +25 | +0.7% | 95,900 |
| 2018/02/01 | 3,800 | 3,840 | 3,780 | 3,840 | +75 | +2% | 107,100 |
| 2018/01/31 | 3,790 | 3,810 | 3,765 | 3,765 | -35 | -0.9% | 149,100 |
| 2018/01/30 | 3,835 | 3,865 | 3,800 | 3,800 | -50 | -1.3% | 98,100 |
| 2018/01/29 | 3,820 | 3,880 | 3,805 | 3,850 | +40 | +1% | 101,800 |
| 2018/01/26 | 3,850 | 3,870 | 3,810 | 3,810 | -35 | -0.9% | 96,800 |
| 2018/01/25 | 3,855 | 3,855 | 3,820 | 3,845 | -30 | -0.8% | 97,700 |
| 2018/01/24 | 3,890 | 3,890 | 3,870 | 3,875 | -25 | -0.6% | 77,100 |
| 2018/01/23 | 3,900 | 3,920 | 3,880 | 3,900 | +10 | +0.3% | 130,000 |
| 2018/01/22 | 3,895 | 3,920 | 3,875 | 3,890 | +5 | +0.1% | 131,800 |
| 2018/01/19 | 3,870 | 3,890 | 3,845 | 3,885 | +25 | +0.6% | 145,300 |
| 2018/01/18 | 3,960 | 3,970 | 3,850 | 3,860 | -60 | -1.5% | 174,100 |
| 2018/01/17 | 3,950 | 4,020 | 3,910 | 3,920 | +25 | +0.6% | 568,400 |
| 2018/01/16 | 3,920 | 3,925 | 3,890 | 3,895 | ±0 | ±0% | 136,000 |
| 2018/01/15 | 3,890 | 3,915 | 3,885 | 3,895 | +45 | +1.2% | 123,200 |
| 2018/01/12 | 3,875 | 3,880 | 3,840 | 3,850 | +5 | +0.1% | 134,800 |
| 2018/01/11 | 3,780 | 3,850 | 3,770 | 3,845 | +55 | +1.5% | 314,400 |
| 2018/01/10 | 3,730 | 3,800 | 3,725 | 3,790 | +50 | +1.3% | 231,400 |
| 2018/01/09 | 3,690 | 3,750 | 3,685 | 3,740 | +30 | +0.8% | 163,400 |
| 2018/01/05 | 3,700 | 3,710 | 3,670 | 3,710 | +15 | +0.4% | 176,300 |
| 2018/01/04 | 3,690 | 3,715 | 3,650 | 3,695 | +65 | +1.8% | 190,700 |
| 2017/12/29 | 3,650 | 3,660 | 3,615 | 3,630 | -20 | -0.5% | 93,700 |
| 2017/12/28 | 3,665 | 3,700 | 3,640 | 3,650 | -5 | -0.1% | 151,100 |
| 2017/12/27 | 3,600 | 3,665 | 3,600 | 3,655 | +45 | +1.2% | 106,700 |
| 2017/12/26 | 3,615 | 3,640 | 3,565 | 3,610 | +5 | +0.1% | 188,500 |
| 2017/12/25 | 3,625 | 3,630 | 3,600 | 3,605 | -25 | -0.7% | 55,900 |
| 2017/12/22 | 3,595 | 3,640 | 3,585 | 3,630 | +40 | +1.1% | 131,100 |
| 2017/12/21 | 3,580 | 3,600 | 3,565 | 3,590 | +15 | +0.4% | 115,500 |
| 2017/12/20 | 3,540 | 3,590 | 3,535 | 3,575 | +40 | +1.1% | 124,200 |
| 2017/12/19 | 3,540 | 3,545 | 3,515 | 3,535 | +5 | +0.1% | 81,600 |
| 2017/12/18 | 3,510 | 3,535 | 3,505 | 3,530 | +45 | +1.3% | 91,600 |
| 2017/12/15 | 3,520 | 3,520 | 3,450 | 3,485 | -40 | -1.1% | 93,500 |
| 2017/12/14 | 3,525 | 3,570 | 3,500 | 3,525 | +15 | +0.4% | 144,400 |
| 2017/12/13 | 3,530 | 3,540 | 3,500 | 3,510 | +25 | +0.7% | 143,600 |
| 2017/12/12 | 3,515 | 3,520 | 3,465 | 3,485 | -15 | -0.4% | 119,800 |
| 2017/12/11 | 3,510 | 3,520 | 3,485 | 3,500 | ±0 | ±0% | 102,100 |
| 2017/12/08 | 3,500 | 3,535 | 3,475 | 3,500 | +5 | +0.1% | 179,000 |
1801～
1850
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
