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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 8,496 | 8,542 | 8,420 | 8,473 | +66 | +0.8% | 171,300 |
| 2024/08/19 | 8,700 | 8,721 | 8,397 | 8,407 | -220 | -2.6% | 260,100 |
| 2024/08/16 | 8,500 | 8,655 | 8,480 | 8,627 | +358 | +4.3% | 248,200 |
| 2024/08/15 | 8,150 | 8,418 | 8,150 | 8,269 | +64 | +0.8% | 282,800 |
| 2024/08/14 | 8,092 | 8,311 | 8,006 | 8,205 | +117 | +1.4% | 210,300 |
| 2024/08/13 | 8,110 | 8,199 | 7,951 | 8,088 | -102 | -1.2% | 363,600 |
| 2024/08/09 | 8,339 | 8,419 | 8,036 | 8,190 | +3 | ±0% | 394,700 |
| 2024/08/08 | 8,250 | 8,461 | 8,145 | 8,187 | -149 | -1.8% | 234,700 |
| 2024/08/07 | 8,088 | 8,560 | 8,066 | 8,336 | +147 | +1.8% | 349,900 |
| 2024/08/06 | 8,299 | 8,382 | 8,032 | 8,189 | +1,090 | +15.4% | 593,300 |
| 2024/08/05 | 7,690 | 7,768 | 6,955 | 7,099 | -1,194 | -14.4% | 551,900 |
| 2024/08/02 | 8,563 | 8,653 | 8,293 | 8,293 | -835 | -9.1% | 496,000 |
| 2024/08/01 | 9,450 | 9,450 | 9,128 | 9,128 | -454 | -4.7% | 265,000 |
| 2024/07/31 | 9,435 | 9,597 | 9,281 | 9,582 | +140 | +1.5% | 131,700 |
| 2024/07/30 | 9,538 | 9,574 | 9,369 | 9,442 | -97 | -1% | 139,700 |
| 2024/07/29 | 9,302 | 9,633 | 9,300 | 9,539 | +309 | +3.3% | 208,500 |
| 2024/07/26 | 9,301 | 9,400 | 9,230 | 9,230 | -106 | -1.1% | 169,200 |
| 2024/07/25 | 9,680 | 9,680 | 9,319 | 9,336 | -395 | -4.1% | 319,400 |
| 2024/07/24 | 9,870 | 9,884 | 9,731 | 9,731 | -146 | -1.5% | 253,600 |
| 2024/07/23 | 9,900 | 9,975 | 9,838 | 9,877 | +39 | +0.4% | 164,800 |
| 2024/07/22 | 9,920 | 9,958 | 9,770 | 9,838 | -85 | -0.9% | 197,100 |
| 2024/07/19 | 10,085 | 10,085 | 9,822 | 9,923 | -272 | -2.7% | 489,700 |
| 2024/07/18 | 10,160 | 10,295 | 10,080 | 10,195 | -70 | -0.7% | 196,600 |
| 2024/07/17 | 10,285 | 10,365 | 10,245 | 10,265 | -75 | -0.7% | 160,800 |
| 2024/07/16 | 10,200 | 10,415 | 10,190 | 10,340 | +145 | +1.4% | 187,100 |
| 2024/07/12 | 10,150 | 10,285 | 10,115 | 10,195 | -120 | -1.2% | 225,300 |
| 2024/07/11 | 10,460 | 10,510 | 10,280 | 10,315 | +25 | +0.2% | 207,300 |
| 2024/07/10 | 10,340 | 10,420 | 10,200 | 10,290 | -50 | -0.5% | 243,000 |
| 2024/07/09 | 10,430 | 10,550 | 10,315 | 10,340 | +25 | +0.2% | 321,700 |
| 2024/07/08 | 9,988 | 10,315 | 9,962 | 10,315 | +270 | +2.7% | 348,400 |
| 2024/07/05 | 10,160 | 10,235 | 9,962 | 10,045 | -80 | -0.8% | 301,000 |
| 2024/07/04 | 10,165 | 10,190 | 10,045 | 10,125 | -35 | -0.3% | 245,500 |
| 2024/07/03 | 10,120 | 10,175 | 10,010 | 10,160 | +120 | +1.2% | 377,600 |
| 2024/07/02 | 9,815 | 10,070 | 9,786 | 10,040 | +228 | +2.3% | 491,500 |
| 2024/07/01 | 9,462 | 9,835 | 9,462 | 9,812 | +458 | +4.9% | 529,200 |
| 2024/06/28 | 9,391 | 9,448 | 9,310 | 9,354 | -36 | -0.4% | 274,100 |
| 2024/06/27 | 9,555 | 9,620 | 9,373 | 9,390 | -198 | -2.1% | 301,200 |
| 2024/06/26 | 9,690 | 9,736 | 9,518 | 9,588 | -96 | -1% | 384,800 |
| 2024/06/25 | 9,620 | 9,688 | 9,480 | 9,684 | +159 | +1.7% | 298,600 |
| 2024/06/24 | 9,590 | 9,670 | 9,435 | 9,525 | +146 | +1.6% | 363,600 |
| 2024/06/21 | 9,360 | 9,469 | 9,302 | 9,379 | +140 | +1.5% | 409,700 |
| 2024/06/20 | 9,400 | 9,499 | 9,190 | 9,239 | +55 | +0.6% | 377,600 |
| 2024/06/19 | 9,201 | 9,260 | 9,130 | 9,184 | +22 | +0.2% | 117,400 |
| 2024/06/18 | 9,233 | 9,319 | 9,114 | 9,162 | -81 | -0.9% | 151,300 |
| 2024/06/17 | 9,310 | 9,310 | 9,113 | 9,243 | -40 | -0.4% | 212,200 |
| 2024/06/14 | 9,200 | 9,359 | 9,160 | 9,283 | -8 | -0.1% | 227,700 |
| 2024/06/13 | 9,400 | 9,432 | 9,285 | 9,291 | -97 | -1% | 126,200 |
| 2024/06/12 | 9,445 | 9,492 | 9,300 | 9,388 | -34 | -0.4% | 207,000 |
| 2024/06/11 | 9,412 | 9,620 | 9,381 | 9,422 | +4 | ±0% | 260,100 |
| 2024/06/10 | 9,460 | 9,520 | 9,353 | 9,418 | -22 | -0.2% | 145,500 |
201～
250
件表示中 / 3722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 | 155,400円 | +6.1% | +2.6% | 3.02% | 7.33倍 | 0.93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 | 540,900円 | +2.8% | -9.6% | 1.85% | 11.83倍 | 0.95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 |
| アルフレッサＨＤ | 195,000円 | +4.9% | -1.9% | 3.49% | 14.18倍 | 0.74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 |
| 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 |
| 東邦ＨＤ | 464,400円 | +3.5% | +9.1% | 1.94% | 18.48倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
