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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,767 | 1,786.5 | 1,760.5 | 1,764.5 | +4 | +0.2% | 450,400 |
| 2024/12/17 | 1,790.5 | 1,806 | 1,760 | 1,760.5 | -52 | -2.9% | 1,033,100 |
| 2024/12/16 | 1,821 | 1,827.5 | 1,797 | 1,812.5 | -8.5 | -0.5% | 455,800 |
| 2024/12/13 | 1,794 | 1,824 | 1,782 | 1,821 | -12.5 | -0.7% | 1,476,000 |
| 2024/12/12 | 1,834 | 1,839 | 1,825 | 1,833.5 | +16.5 | +0.9% | 713,600 |
| 2024/12/11 | 1,858 | 1,858 | 1,813 | 1,817 | -30.5 | -1.7% | 545,800 |
| 2024/12/10 | 1,868 | 1,871 | 1,847.5 | 1,847.5 | +10.5 | +0.6% | 715,100 |
| 2024/12/09 | 1,846.5 | 1,850.5 | 1,823.5 | 1,837 | -3 | -0.2% | 549,600 |
| 2024/12/06 | 1,851.5 | 1,858 | 1,837 | 1,840 | -20 | -1.1% | 449,800 |
| 2024/12/05 | 1,872 | 1,880 | 1,854 | 1,860 | -12.5 | -0.7% | 473,600 |
| 2024/12/04 | 1,895 | 1,899.5 | 1,862.5 | 1,872.5 | -20.5 | -1.1% | 467,200 |
| 2024/12/03 | 1,864.5 | 1,905 | 1,864.5 | 1,893 | +30 | +1.6% | 675,500 |
| 2024/12/02 | 1,864 | 1,878.5 | 1,855 | 1,863 | +7 | +0.4% | 387,100 |
| 2024/11/29 | 1,868 | 1,872 | 1,845 | 1,856 | +1.5 | +0.1% | 379,800 |
| 2024/11/28 | 1,823 | 1,863 | 1,823 | 1,854.5 | +31.5 | +1.7% | 545,500 |
| 2024/11/27 | 1,830 | 1,846 | 1,809 | 1,823 | -18.5 | -1% | 600,400 |
| 2024/11/26 | 1,857 | 1,860 | 1,822.5 | 1,841.5 | -36.5 | -1.9% | 718,800 |
| 2024/11/25 | 1,896 | 1,896 | 1,872.5 | 1,878 | +2 | +0.1% | 947,300 |
| 2024/11/22 | 1,859.5 | 1,887 | 1,858 | 1,876 | +6 | +0.3% | 811,100 |
| 2024/11/21 | 1,900.5 | 1,908.5 | 1,865 | 1,870 | -38 | -2% | 720,000 |
| 2024/11/20 | 1,920 | 1,930 | 1,890 | 1,908 | -28 | -1.4% | 624,300 |
| 2024/11/19 | 1,930 | 1,961 | 1,930 | 1,936 | +23 | +1.2% | 450,400 |
| 2024/11/18 | 1,900 | 1,924 | 1,899.5 | 1,913 | +4 | +0.2% | 394,200 |
| 2024/11/15 | 1,902 | 1,927.5 | 1,902 | 1,909 | +7 | +0.4% | 461,000 |
| 2024/11/14 | 1,905.5 | 1,937.5 | 1,900 | 1,902 | -25 | -1.3% | 602,500 |
| 2024/11/13 | 1,993.5 | 1,994.5 | 1,922.5 | 1,927 | -72.5 | -3.6% | 1,055,900 |
| 2024/11/12 | 1,998.5 | 2,021.5 | 1,992.5 | 1,999.5 | +12.5 | +0.6% | 875,600 |
| 2024/11/11 | 1,995 | 1,998.5 | 1,967.5 | 1,987 | -6 | -0.3% | 530,900 |
| 2024/11/08 | 2,020 | 2,023 | 1,990 | 1,993 | -27 | -1.3% | 600,600 |
| 2024/11/07 | 2,020 | 2,042 | 2,004 | 2,020 | +27 | +1.4% | 674,000 |
| 2024/11/06 | 1,982.5 | 2,025 | 1,982.5 | 1,993 | +16 | +0.8% | 533,200 |
| 2024/11/05 | 1,961.5 | 1,988.5 | 1,909.5 | 1,977 | +3 | +0.2% | 1,116,500 |
| 2024/11/01 | 1,992 | 2,007.5 | 1,969.5 | 1,974 | -40 | -2% | 455,700 |
| 2024/10/31 | 2,017 | 2,035 | 1,996.5 | 2,014 | -22.5 | -1.1% | 503,200 |
| 2024/10/30 | 2,010.5 | 2,062 | 2,010.5 | 2,036.5 | +30 | +1.5% | 2,009,500 |
| 2024/10/29 | 2,006 | 2,029 | 1,991 | 2,006.5 | +25 | +1.3% | 691,700 |
| 2024/10/28 | 1,955 | 1,989.5 | 1,949 | 1,981.5 | +18 | +0.9% | 478,300 |
| 2024/10/25 | 1,970.5 | 1,982 | 1,953 | 1,963.5 | -13 | -0.7% | 423,200 |
| 2024/10/24 | 1,959 | 1,986 | 1,949 | 1,976.5 | -2 | -0.1% | 503,600 |
| 2024/10/23 | 2,000 | 2,014.5 | 1,971 | 1,978.5 | -14 | -0.7% | 572,000 |
| 2024/10/22 | 2,015 | 2,019 | 1,986 | 1,992.5 | -30.5 | -1.5% | 603,000 |
| 2024/10/21 | 2,063.5 | 2,067 | 2,019 | 2,023 | -40.5 | -2% | 519,700 |
| 2024/10/18 | 2,079 | 2,079 | 2,040 | 2,063.5 | +30 | +1.5% | 548,600 |
| 2024/10/17 | 2,049 | 2,059 | 2,028 | 2,033.5 | -16 | -0.8% | 549,300 |
| 2024/10/16 | 2,023 | 2,059 | 2,010.5 | 2,049.5 | -2 | -0.1% | 532,700 |
| 2024/10/15 | 2,069.5 | 2,075 | 2,045 | 2,051.5 | -6.5 | -0.3% | 666,400 |
| 2024/10/11 | 2,081 | 2,096 | 2,050 | 2,058 | -25.5 | -1.2% | 824,100 |
| 2024/10/10 | 2,099.5 | 2,113 | 2,066 | 2,083.5 | -3 | -0.1% | 498,300 |
| 2024/10/09 | 2,100 | 2,110 | 2,077 | 2,086.5 | -6.5 | -0.3% | 561,100 |
| 2024/10/08 | 2,092 | 2,112 | 2,072.5 | 2,093 | -23 | -1.1% | 799,200 |
151～
200
件表示中 / 3754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 | 160,600円 | +6.1% | +2.6% | 2.93% | 7.58倍 | 0.96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 | 220,700円 | +4.9% | -1.9% | 3.08% | 16.05倍 | 0.83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 | 575,700円 | +2.8% | -9.6% | 1.74% | 12.52倍 | 1.01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 | 511,400円 | +3.5% | +9.1% | 1.76% | 20.26倍 | 1.24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 | 198,800円 | +1.5% | +3.2% | 3.52% | 13.15倍 | 1.41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
