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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,415 | 1,429 | 1,395.5 | 1,414.5 | -36 | -2.5% | 1,458,700 |
| 2025/04/02 | 1,486 | 1,489.5 | 1,450 | 1,450.5 | -41 | -2.7% | 1,096,300 |
| 2025/04/01 | 1,516.5 | 1,531 | 1,491.5 | 1,491.5 | -3 | -0.2% | 815,400 |
| 2025/03/31 | 1,500 | 1,501 | 1,480 | 1,494.5 | -26 | -1.7% | 2,189,300 |
| 2025/03/28 | 1,550 | 1,551 | 1,512.5 | 1,520.5 | -54.5 | -3.5% | 1,032,500 |
| 2025/03/27 | 1,570 | 1,575 | 1,551 | 1,575 | +7 | +0.4% | 857,200 |
| 2025/03/26 | 1,556 | 1,577.5 | 1,549 | 1,568 | +11 | +0.7% | 945,500 |
| 2025/03/25 | 1,559 | 1,562 | 1,548 | 1,557 | -5 | -0.3% | 909,600 |
| 2025/03/24 | 1,581.5 | 1,581.5 | 1,555 | 1,562 | -19.5 | -1.2% | 870,500 |
| 2025/03/21 | 1,581 | 1,600 | 1,579 | 1,581.5 | -11 | -0.7% | 1,339,700 |
| 2025/03/19 | 1,580 | 1,610 | 1,575.5 | 1,592.5 | +6.5 | +0.4% | 976,000 |
| 2025/03/18 | 1,571 | 1,604.5 | 1,567 | 1,586 | +27.5 | +1.8% | 1,535,400 |
| 2025/03/17 | 1,565.5 | 1,572 | 1,549 | 1,558.5 | +13 | +0.8% | 885,800 |
| 2025/03/14 | 1,525 | 1,548.5 | 1,519.5 | 1,545.5 | +20.5 | +1.3% | 801,900 |
| 2025/03/13 | 1,537 | 1,538 | 1,512 | 1,525 | -1.5 | -0.1% | 976,400 |
| 2025/03/12 | 1,498 | 1,531 | 1,498 | 1,526.5 | +24 | +1.6% | 1,015,600 |
| 2025/03/11 | 1,512 | 1,518 | 1,490.5 | 1,502.5 | -29.5 | -1.9% | 1,460,300 |
| 2025/03/10 | 1,543 | 1,547.5 | 1,523.5 | 1,532 | -10 | -0.6% | 741,700 |
| 2025/03/07 | 1,515 | 1,547 | 1,502 | 1,542 | +7 | +0.5% | 862,500 |
| 2025/03/06 | 1,511 | 1,542.5 | 1,511 | 1,535 | +24.5 | +1.6% | 879,800 |
| 2025/03/05 | 1,490 | 1,525 | 1,488 | 1,510.5 | -3 | -0.2% | 985,000 |
| 2025/03/04 | 1,526.5 | 1,533.5 | 1,498.5 | 1,513.5 | -41.5 | -2.7% | 1,672,300 |
| 2025/03/03 | 1,563 | 1,587 | 1,548 | 1,555 | -7.5 | -0.5% | 1,119,600 |
| 2025/02/28 | 1,555 | 1,574.5 | 1,546 | 1,562.5 | -4 | -0.3% | 983,900 |
| 2025/02/27 | 1,536 | 1,566.5 | 1,535 | 1,566.5 | +33 | +2.2% | 887,200 |
| 2025/02/26 | 1,550 | 1,555 | 1,507 | 1,533.5 | -25.5 | -1.6% | 1,203,900 |
| 2025/02/25 | 1,565.5 | 1,569 | 1,551 | 1,559 | -4 | -0.3% | 1,005,000 |
| 2025/02/21 | 1,565 | 1,574 | 1,552.5 | 1,563 | -3 | -0.2% | 674,700 |
| 2025/02/20 | 1,572 | 1,581.5 | 1,558 | 1,566 | -13 | -0.8% | 710,300 |
| 2025/02/19 | 1,593.5 | 1,605 | 1,575 | 1,579 | -6 | -0.4% | 796,900 |
| 2025/02/18 | 1,585 | 1,590.5 | 1,567 | 1,585 | -5.5 | -0.3% | 598,900 |
| 2025/02/17 | 1,601.5 | 1,615 | 1,590.5 | 1,590.5 | -11 | -0.7% | 899,100 |
| 2025/02/14 | 1,597 | 1,610.5 | 1,566 | 1,601.5 | -35.5 | -2.2% | 2,205,600 |
| 2025/02/13 | 1,625 | 1,654 | 1,621.5 | 1,637 | +33 | +2.1% | 898,300 |
| 2025/02/12 | 1,640 | 1,644.5 | 1,601.5 | 1,604 | -24.5 | -1.5% | 951,500 |
| 2025/02/10 | 1,650.5 | 1,650.5 | 1,621 | 1,628.5 | -22.5 | -1.4% | 728,200 |
| 2025/02/07 | 1,640.5 | 1,652.5 | 1,627 | 1,651 | +5 | +0.3% | 544,900 |
| 2025/02/06 | 1,641.5 | 1,665 | 1,641.5 | 1,646 | -5 | -0.3% | 494,300 |
| 2025/02/05 | 1,640 | 1,663 | 1,638.5 | 1,651 | +21 | +1.3% | 636,600 |
| 2025/02/04 | 1,652 | 1,663.5 | 1,630 | 1,630 | -18 | -1.1% | 833,600 |
| 2025/02/03 | 1,690 | 1,690 | 1,647.5 | 1,648 | -58 | -3.4% | 1,067,500 |
| 2025/01/31 | 1,699.5 | 1,706.5 | 1,685.5 | 1,706 | +6.5 | +0.4% | 522,500 |
| 2025/01/30 | 1,688 | 1,701.5 | 1,675 | 1,699.5 | +7 | +0.4% | 742,400 |
| 2025/01/29 | 1,710 | 1,714.5 | 1,692.5 | 1,692.5 | -11.5 | -0.7% | 374,400 |
| 2025/01/28 | 1,702.5 | 1,709 | 1,683.5 | 1,704 | -1.5 | -0.1% | 647,900 |
| 2025/01/27 | 1,710 | 1,720.5 | 1,704.5 | 1,705.5 | ±0 | ±0% | 525,100 |
| 2025/01/24 | 1,725 | 1,729 | 1,705.5 | 1,705.5 | -14.5 | -0.8% | 660,000 |
| 2025/01/23 | 1,719 | 1,726.5 | 1,704 | 1,720 | -0.5 | ±0% | 644,400 |
| 2025/01/22 | 1,729 | 1,733 | 1,720 | 1,720.5 | -8 | -0.5% | 420,100 |
| 2025/01/21 | 1,755 | 1,760.5 | 1,728.5 | 1,728.5 | -26.5 | -1.5% | 505,800 |
1～
50
件表示中 / 3672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 | 141,400円 | +6.4% | +10.0% | 2.30% | 6.03倍 | 0.87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 | 481,700円 | +0.2% | -10.6% | 2.08% | 10.42倍 | 0.81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 |
| マクニカＨＤ | 187,400円 | +1.1% | -32.2% | 3.74% | 11.14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 | 439,300円 | +1.0% | -7.7% | 1.48% | 16.27倍 | 1.05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 |
| 長瀬産 | 256,800円 | +4.4% | +15.1% | 3.50% | 9.95倍 | 0.69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
