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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,614 | 1,621 | 1,606.5 | 1,606.5 | -2.5 | -0.2% | 599,100 |
| 2025/08/18 | 1,618 | 1,618 | 1,604.5 | 1,609 | -10.5 | -0.6% | 615,900 |
| 2025/08/15 | 1,601 | 1,623 | 1,599 | 1,619.5 | +24.5 | +1.5% | 683,700 |
| 2025/08/14 | 1,588.5 | 1,602 | 1,579 | 1,595 | +6 | +0.4% | 742,100 |
| 2025/08/13 | 1,581 | 1,607 | 1,579 | 1,589 | +28 | +1.8% | 1,357,300 |
| 2025/08/12 | 1,561 | 1,581 | 1,540 | 1,561 | -77.5 | -4.7% | 2,014,500 |
| 2025/08/08 | 1,626 | 1,645.5 | 1,622.5 | 1,638.5 | +12 | +0.7% | 770,700 |
| 2025/08/07 | 1,617 | 1,630 | 1,613 | 1,626.5 | +12 | +0.7% | 671,300 |
| 2025/08/06 | 1,594.5 | 1,618.5 | 1,594.5 | 1,614.5 | +24 | +1.5% | 525,400 |
| 2025/08/05 | 1,585 | 1,603 | 1,584 | 1,590.5 | +15.5 | +1% | 446,700 |
| 2025/08/04 | 1,573 | 1,579.5 | 1,565 | 1,575 | -31.5 | -2% | 539,900 |
| 2025/08/01 | 1,586 | 1,612 | 1,583.5 | 1,606.5 | +16 | +1% | 755,100 |
| 2025/07/31 | 1,584 | 1,594.5 | 1,581 | 1,590.5 | +10.5 | +0.7% | 516,400 |
| 2025/07/30 | 1,572 | 1,584 | 1,563.5 | 1,580 | +8 | +0.5% | 499,400 |
| 2025/07/29 | 1,570 | 1,580 | 1,556 | 1,572 | -0.5 | ±0% | 512,000 |
| 2025/07/28 | 1,585 | 1,591 | 1,571 | 1,572.5 | -13 | -0.8% | 480,900 |
| 2025/07/25 | 1,593.5 | 1,593.5 | 1,572.5 | 1,585.5 | +2 | +0.1% | 599,700 |
| 2025/07/24 | 1,585 | 1,591 | 1,571 | 1,583.5 | +13.5 | +0.9% | 635,900 |
| 2025/07/23 | 1,600 | 1,600 | 1,565 | 1,570 | +35.5 | +2.3% | 1,371,700 |
| 2025/07/22 | 1,526 | 1,548 | 1,521 | 1,534.5 | +10.5 | +0.7% | 563,800 |
| 2025/07/18 | 1,530 | 1,537 | 1,520 | 1,524 | +1.5 | +0.1% | 411,200 |
| 2025/07/17 | 1,520 | 1,526 | 1,507 | 1,522.5 | -13 | -0.8% | 579,400 |
| 2025/07/16 | 1,538 | 1,548 | 1,535.5 | 1,535.5 | -2.5 | -0.2% | 492,200 |
| 2025/07/15 | 1,549.5 | 1,552 | 1,534 | 1,538 | -6.5 | -0.4% | 489,600 |
| 2025/07/14 | 1,537 | 1,550 | 1,533.5 | 1,544.5 | +10.5 | +0.7% | 482,800 |
| 2025/07/11 | 1,527 | 1,539 | 1,515 | 1,534 | +22 | +1.5% | 662,100 |
| 2025/07/10 | 1,550 | 1,552 | 1,511 | 1,512 | -46.5 | -3% | 1,105,400 |
| 2025/07/09 | 1,548 | 1,579.5 | 1,547.5 | 1,558.5 | +24.5 | +1.6% | 779,200 |
| 2025/07/08 | 1,509 | 1,541 | 1,507 | 1,534 | +15 | +1% | 549,200 |
| 2025/07/07 | 1,540 | 1,544 | 1,517.5 | 1,519 | -28.5 | -1.8% | 494,900 |
| 2025/07/04 | 1,565 | 1,570 | 1,539 | 1,547.5 | -15 | -1% | 524,400 |
| 2025/07/03 | 1,519 | 1,562.5 | 1,516.5 | 1,562.5 | +56 | +3.7% | 835,900 |
| 2025/07/02 | 1,507 | 1,517 | 1,503 | 1,506.5 | -12 | -0.8% | 639,800 |
| 2025/07/01 | 1,521.5 | 1,527 | 1,510 | 1,518.5 | -13 | -0.8% | 446,200 |
| 2025/06/30 | 1,544.5 | 1,549 | 1,530 | 1,531.5 | -3 | -0.2% | 580,400 |
| 2025/06/27 | 1,537 | 1,549 | 1,531.5 | 1,534.5 | +2.5 | +0.2% | 606,100 |
| 2025/06/26 | 1,508 | 1,532 | 1,508 | 1,532 | +19.5 | +1.3% | 570,500 |
| 2025/06/25 | 1,512.5 | 1,516 | 1,493 | 1,512.5 | +7.5 | +0.5% | 575,400 |
| 2025/06/24 | 1,525 | 1,541.5 | 1,501.5 | 1,505 | -16 | -1.1% | 656,000 |
| 2025/06/23 | 1,528.5 | 1,555 | 1,518.5 | 1,521 | -9 | -0.6% | 764,000 |
| 2025/06/20 | 1,530 | 1,539 | 1,518 | 1,530 | -24.5 | -1.6% | 1,925,100 |
| 2025/06/19 | 1,581 | 1,583 | 1,549 | 1,554.5 | -28.5 | -1.8% | 578,300 |
| 2025/06/18 | 1,554.5 | 1,600 | 1,554 | 1,583 | +28.5 | +1.8% | 1,007,500 |
| 2025/06/17 | 1,551 | 1,563 | 1,542 | 1,554.5 | +4 | +0.3% | 633,500 |
| 2025/06/16 | 1,559.5 | 1,569 | 1,549.5 | 1,550.5 | +12.5 | +0.8% | 974,700 |
| 2025/06/13 | 1,547 | 1,549 | 1,523 | 1,538 | -13 | -0.8% | 960,200 |
| 2025/06/12 | 1,521 | 1,563 | 1,518.5 | 1,551 | +36.5 | +2.4% | 1,204,900 |
| 2025/06/11 | 1,499 | 1,514.5 | 1,486 | 1,514.5 | +38.5 | +2.6% | 790,100 |
| 2025/06/10 | 1,500 | 1,509 | 1,472.5 | 1,476 | +17 | +1.2% | 903,400 |
| 2025/06/09 | 1,452 | 1,461 | 1,442 | 1,459 | +3 | +0.2% | 883,900 |
1～
50
件表示中 / 3765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 | 161,100円 | +6.1% | +2.6% | 2.92% | 7.60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 |
| 東邦ＨＤ | 548,100円 | +3.5% | +9.1% | 1.64% | 21.62倍 | 1.32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 | 209,000円 | +1.5% | +3.2% | 3.35% | 13.82倍 | 1.48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 | 312,000円 | +1.1% | +0.3% | 3.04% | 10.49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 |
| ダイワボＨＤ | 316,500円 | +12.6% | +23.6% | 3.16% | 9.38倍 | 1.86倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
