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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,600 | 3,630 | 3,550 | 3,585 | -5 | -0.1% | 156,900 |
| 2017/11/08 | 3,545 | 3,595 | 3,530 | 3,590 | +25 | +0.7% | 133,300 |
| 2017/11/07 | 3,515 | 3,570 | 3,500 | 3,565 | +40 | +1.1% | 136,900 |
| 2017/11/06 | 3,540 | 3,545 | 3,510 | 3,525 | +5 | +0.1% | 104,800 |
| 2017/11/02 | 3,525 | 3,540 | 3,500 | 3,520 | +30 | +0.9% | 138,700 |
| 2017/11/01 | 3,450 | 3,500 | 3,430 | 3,490 | +80 | +2.3% | 120,700 |
| 2017/10/31 | 3,435 | 3,435 | 3,405 | 3,410 | -35 | -1% | 109,500 |
| 2017/10/30 | 3,470 | 3,470 | 3,425 | 3,445 | -35 | -1% | 132,500 |
| 2017/10/27 | 3,485 | 3,490 | 3,465 | 3,480 | ±0 | ±0% | 79,900 |
| 2017/10/26 | 3,490 | 3,500 | 3,475 | 3,480 | -15 | -0.4% | 69,200 |
| 2017/10/25 | 3,525 | 3,545 | 3,480 | 3,495 | -25 | -0.7% | 124,400 |
| 2017/10/24 | 3,490 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 132,600 |
| 2017/10/23 | 3,465 | 3,495 | 3,445 | 3,490 | +65 | +1.9% | 145,600 |
| 2017/10/20 | 3,390 | 3,445 | 3,390 | 3,425 | +15 | +0.4% | 95,600 |
| 2017/10/19 | 3,405 | 3,415 | 3,385 | 3,410 | +5 | +0.1% | 106,600 |
| 2017/10/18 | 3,400 | 3,405 | 3,370 | 3,405 | +5 | +0.1% | 149,200 |
| 2017/10/17 | 3,420 | 3,425 | 3,375 | 3,400 | ±0 | ±0% | 77,700 |
| 2017/10/16 | 3,390 | 3,410 | 3,375 | 3,400 | ±0 | ±0% | 88,100 |
| 2017/10/13 | 3,380 | 3,405 | 3,370 | 3,400 | ±0 | ±0% | 79,700 |
| 2017/10/12 | 3,400 | 3,420 | 3,395 | 3,400 | ±0 | ±0% | 75,200 |
| 2017/10/11 | 3,400 | 3,425 | 3,390 | 3,400 | +20 | +0.6% | 107,500 |
| 2017/10/10 | 3,370 | 3,385 | 3,360 | 3,380 | ±0 | ±0% | 67,200 |
| 2017/10/06 | 3,400 | 3,400 | 3,375 | 3,380 | -5 | -0.1% | 50,900 |
| 2017/10/05 | 3,395 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 71,800 |
| 2017/10/04 | 3,380 | 3,400 | 3,365 | 3,400 | +15 | +0.4% | 88,700 |
| 2017/10/03 | 3,415 | 3,415 | 3,360 | 3,385 | -10 | -0.3% | 132,900 |
| 2017/10/02 | 3,435 | 3,440 | 3,370 | 3,395 | -30 | -0.9% | 110,100 |
| 2017/09/29 | 3,435 | 3,450 | 3,405 | 3,425 | -10 | -0.3% | 105,300 |
| 2017/09/28 | 3,450 | 3,450 | 3,420 | 3,435 | -10 | -0.3% | 130,600 |
| 2017/09/27 | 3,410 | 3,470 | 3,385 | 3,445 | +2,764 | +405.9% | 138,300 |
| 2017/09/26 | 680 | 687 | 677 | 681 | +4 | +0.6% | 777,000 |
| 2017/09/25 | 674 | 677 | 671 | 677 | +7 | +1% | 505,000 |
| 2017/09/22 | 681 | 681 | 668 | 670 | +2 | +0.3% | 835,000 |
| 2017/09/21 | 671 | 673 | 667 | 668 | +1 | +0.1% | 424,000 |
| 2017/09/20 | 663 | 672 | 663 | 667 | ±0 | ±0% | 520,000 |
| 2017/09/19 | 668 | 668 | 663 | 667 | +8 | +1.2% | 474,000 |
| 2017/09/15 | 665 | 668 | 659 | 659 | -3 | -0.5% | 861,000 |
| 2017/09/14 | 670 | 672 | 660 | 662 | -6 | -0.9% | 513,000 |
| 2017/09/13 | 669 | 678 | 666 | 668 | +8 | +1.2% | 1,113,000 |
| 2017/09/12 | 655 | 661 | 650 | 660 | +11 | +1.7% | 538,000 |
| 2017/09/11 | 649 | 654 | 648 | 649 | +3 | +0.5% | 364,000 |
| 2017/09/08 | 646 | 651 | 645 | 646 | -3 | -0.5% | 684,000 |
| 2017/09/07 | 651 | 655 | 647 | 649 | +1 | +0.2% | 621,000 |
| 2017/09/06 | 640 | 651 | 637 | 648 | ±0 | ±0% | 625,000 |
| 2017/09/05 | 664 | 665 | 646 | 648 | -16 | -2.4% | 780,000 |
| 2017/09/04 | 670 | 673 | 663 | 664 | -6 | -0.9% | 506,000 |
| 2017/09/01 | 670 | 671 | 666 | 670 | +3 | +0.4% | 353,000 |
| 2017/08/31 | 667 | 669 | 663 | 667 | +2 | +0.3% | 462,000 |
| 2017/08/30 | 668 | 668 | 660 | 665 | +3 | +0.5% | 549,000 |
| 2017/08/29 | 665 | 668 | 660 | 662 | -8 | -1.2% | 605,000 |
1901～
1950
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
