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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 5,940 | 5,950 | 5,800 | 5,820 | -110 | -1.9% | 173,900 |
| 2022/01/13 | 5,880 | 5,960 | 5,880 | 5,930 | +50 | +0.9% | 115,700 |
| 2022/01/12 | 5,910 | 5,920 | 5,880 | 5,880 | +50 | +0.9% | 110,400 |
| 2022/01/11 | 5,830 | 5,840 | 5,770 | 5,830 | -10 | -0.2% | 116,700 |
| 2022/01/07 | 5,820 | 5,850 | 5,770 | 5,840 | +50 | +0.9% | 129,200 |
| 2022/01/06 | 5,880 | 5,900 | 5,780 | 5,790 | -100 | -1.7% | 156,700 |
| 2022/01/05 | 5,880 | 5,910 | 5,850 | 5,890 | +70 | +1.2% | 184,800 |
| 2022/01/04 | 5,840 | 5,850 | 5,770 | 5,820 | +20 | +0.3% | 123,300 |
| 2021/12/30 | 5,800 | 5,820 | 5,760 | 5,800 | +20 | +0.3% | 132,400 |
| 2021/12/29 | 5,700 | 5,790 | 5,700 | 5,780 | +60 | +1% | 132,000 |
| 2021/12/28 | 5,680 | 5,720 | 5,650 | 5,720 | +100 | +1.8% | 193,500 |
| 2021/12/27 | 5,640 | 5,650 | 5,600 | 5,620 | -60 | -1.1% | 161,900 |
| 2021/12/24 | 5,710 | 5,730 | 5,670 | 5,680 | -40 | -0.7% | 117,600 |
| 2021/12/23 | 5,720 | 5,740 | 5,690 | 5,720 | +30 | +0.5% | 97,200 |
| 2021/12/22 | 5,680 | 5,720 | 5,660 | 5,690 | +10 | +0.2% | 126,600 |
| 2021/12/21 | 5,810 | 5,820 | 5,630 | 5,680 | -50 | -0.9% | 225,100 |
| 2021/12/20 | 5,810 | 5,840 | 5,720 | 5,730 | -180 | -3% | 171,500 |
| 2021/12/17 | 5,960 | 6,000 | 5,880 | 5,910 | -40 | -0.7% | 211,300 |
| 2021/12/16 | 6,050 | 6,070 | 5,930 | 5,950 | +30 | +0.5% | 198,800 |
| 2021/12/15 | 5,870 | 5,940 | 5,870 | 5,920 | +60 | +1% | 150,900 |
| 2021/12/14 | 5,830 | 5,890 | 5,830 | 5,860 | +30 | +0.5% | 114,500 |
| 2021/12/13 | 5,870 | 5,890 | 5,820 | 5,830 | +50 | +0.9% | 93,900 |
| 2021/12/10 | 5,840 | 5,890 | 5,750 | 5,780 | -40 | -0.7% | 162,500 |
| 2021/12/09 | 5,930 | 5,940 | 5,780 | 5,820 | -80 | -1.4% | 176,300 |
| 2021/12/08 | 6,000 | 6,000 | 5,870 | 5,900 | -30 | -0.5% | 148,200 |
| 2021/12/07 | 5,930 | 5,970 | 5,880 | 5,930 | +100 | +1.7% | 127,600 |
| 2021/12/06 | 5,930 | 5,950 | 5,830 | 5,830 | -10 | -0.2% | 149,700 |
| 2021/12/03 | 5,700 | 5,850 | 5,700 | 5,840 | +150 | +2.6% | 159,700 |
| 2021/12/02 | 5,750 | 5,810 | 5,690 | 5,690 | -120 | -2.1% | 180,300 |
| 2021/12/01 | 5,760 | 5,860 | 5,730 | 5,810 | +80 | +1.4% | 235,700 |
| 2021/11/30 | 5,950 | 5,970 | 5,730 | 5,730 | -120 | -2.1% | 349,400 |
| 2021/11/29 | 5,850 | 5,950 | 5,810 | 5,850 | -140 | -2.3% | 248,000 |
| 2021/11/26 | 6,010 | 6,060 | 5,960 | 5,990 | -50 | -0.8% | 219,800 |
| 2021/11/25 | 6,110 | 6,130 | 6,030 | 6,040 | -40 | -0.7% | 155,500 |
| 2021/11/24 | 6,220 | 6,300 | 6,080 | 6,080 | -100 | -1.6% | 263,200 |
| 2021/11/22 | 6,160 | 6,210 | 6,070 | 6,180 | -60 | -1% | 189,700 |
| 2021/11/19 | 6,220 | 6,260 | 6,180 | 6,240 | +50 | +0.8% | 222,200 |
| 2021/11/18 | 6,260 | 6,310 | 6,160 | 6,190 | -170 | -2.7% | 348,600 |
| 2021/11/17 | 6,360 | 6,380 | 6,300 | 6,360 | -30 | -0.5% | 189,300 |
| 2021/11/16 | 6,410 | 6,450 | 6,380 | 6,390 | -20 | -0.3% | 155,100 |
| 2021/11/15 | 6,450 | 6,480 | 6,400 | 6,410 | +20 | +0.3% | 129,400 |
| 2021/11/12 | 6,470 | 6,520 | 6,390 | 6,390 | -30 | -0.5% | 168,000 |
| 2021/11/11 | 6,410 | 6,500 | 6,360 | 6,420 | -80 | -1.2% | 251,800 |
| 2021/11/10 | 6,780 | 6,810 | 6,450 | 6,500 | -220 | -3.3% | 431,100 |
| 2021/11/09 | 6,770 | 6,860 | 6,720 | 6,720 | -80 | -1.2% | 147,800 |
| 2021/11/08 | 6,740 | 6,820 | 6,740 | 6,800 | +90 | +1.3% | 146,000 |
| 2021/11/05 | 6,790 | 6,810 | 6,710 | 6,710 | -40 | -0.6% | 123,700 |
| 2021/11/04 | 6,800 | 6,840 | 6,730 | 6,750 | -10 | -0.1% | 219,800 |
| 2021/11/02 | 6,760 | 6,820 | 6,740 | 6,760 | -70 | -1% | 136,500 |
| 2021/11/01 | 6,820 | 6,890 | 6,770 | 6,830 | +130 | +1.9% | 178,600 |
851～
900
件表示中 / 3735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 | 151,900円 | +6.1% | +2.6% | 3.09% | 7.17倍 | 0.90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 | 197,900円 | +4.9% | -1.9% | 3.44% | 14.39倍 | 0.75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 | 518,400円 | +2.8% | -9.6% | 1.93% | 11.27倍 | 0.91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 | 189,300円 | +1.5% | +3.2% | 3.70% | 12.51倍 | 1.34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 | 465,000円 | +3.5% | +9.1% | 1.94% | 18.43倍 | 1.12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
