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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | -113 | -1.5% | 159,700 |
| 2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | +122 | +1.7% | 209,900 |
| 2024/02/21 | 7,345 | 7,421 | 7,290 | 7,348 | +3 | ±0% | 157,800 |
| 2024/02/20 | 7,450 | 7,460 | 7,334 | 7,345 | -38 | -0.5% | 203,600 |
| 2024/02/19 | 7,148 | 7,385 | 7,103 | 7,383 | +236 | +3.3% | 319,600 |
| 2024/02/16 | 7,177 | 7,214 | 7,125 | 7,147 | +7 | +0.1% | 147,100 |
| 2024/02/15 | 7,154 | 7,216 | 7,088 | 7,140 | -13 | -0.2% | 168,900 |
| 2024/02/14 | 7,199 | 7,199 | 7,038 | 7,153 | -67 | -0.9% | 283,400 |
| 2024/02/13 | 6,783 | 7,265 | 6,740 | 7,220 | +483 | +7.2% | 673,400 |
| 2024/02/09 | 6,865 | 6,917 | 6,734 | 6,737 | -124 | -1.8% | 280,800 |
| 2024/02/08 | 7,022 | 7,029 | 6,815 | 6,861 | -131 | -1.9% | 417,700 |
| 2024/02/07 | 7,020 | 7,423 | 6,925 | 6,992 | +61 | +0.9% | 1,030,700 |
| 2024/02/06 | 7,005 | 7,045 | 6,915 | 6,931 | -48 | -0.7% | 361,600 |
| 2024/02/05 | 6,811 | 6,979 | 6,801 | 6,979 | +212 | +3.1% | 530,500 |
| 2024/02/02 | 6,618 | 6,829 | 6,585 | 6,767 | +164 | +2.5% | 569,200 |
| 2024/02/01 | 6,610 | 6,611 | 6,543 | 6,603 | -20 | -0.3% | 193,500 |
| 2024/01/31 | 6,610 | 6,631 | 6,575 | 6,623 | +5 | +0.1% | 113,500 |
| 2024/01/30 | 6,660 | 6,664 | 6,618 | 6,618 | -2 | ±0% | 112,400 |
| 2024/01/29 | 6,537 | 6,633 | 6,537 | 6,620 | +95 | +1.5% | 98,700 |
| 2024/01/26 | 6,587 | 6,614 | 6,525 | 6,525 | -71 | -1.1% | 135,900 |
| 2024/01/25 | 6,609 | 6,609 | 6,560 | 6,596 | +13 | +0.2% | 139,300 |
| 2024/01/24 | 6,603 | 6,627 | 6,571 | 6,583 | -38 | -0.6% | 139,900 |
| 2024/01/23 | 6,693 | 6,705 | 6,580 | 6,621 | -44 | -0.7% | 212,300 |
| 2024/01/22 | 6,620 | 6,671 | 6,585 | 6,665 | +57 | +0.9% | 186,000 |
| 2024/01/19 | 6,555 | 6,629 | 6,536 | 6,608 | +85 | +1.3% | 185,400 |
| 2024/01/18 | 6,519 | 6,549 | 6,492 | 6,523 | -16 | -0.2% | 188,900 |
| 2024/01/17 | 6,620 | 6,681 | 6,531 | 6,539 | -87 | -1.3% | 258,700 |
| 2024/01/16 | 6,690 | 6,702 | 6,592 | 6,626 | -78 | -1.2% | 207,100 |
| 2024/01/15 | 6,688 | 6,713 | 6,655 | 6,704 | +35 | +0.5% | 172,600 |
| 2024/01/12 | 6,698 | 6,701 | 6,588 | 6,669 | +9 | +0.1% | 227,500 |
| 2024/01/11 | 6,726 | 6,730 | 6,658 | 6,660 | +11 | +0.2% | 260,300 |
| 2024/01/10 | 6,620 | 6,672 | 6,609 | 6,649 | +37 | +0.6% | 196,600 |
| 2024/01/09 | 6,637 | 6,679 | 6,575 | 6,612 | +19 | +0.3% | 199,500 |
| 2024/01/05 | 6,650 | 6,692 | 6,587 | 6,593 | -26 | -0.4% | 311,200 |
| 2024/01/04 | 6,434 | 6,642 | 6,406 | 6,619 | +186 | +2.9% | 299,800 |
| 2023/12/29 | 6,430 | 6,465 | 6,391 | 6,433 | +8 | +0.1% | 197,800 |
| 2023/12/28 | 6,330 | 6,437 | 6,316 | 6,425 | +86 | +1.4% | 171,900 |
| 2023/12/27 | 6,324 | 6,355 | 6,297 | 6,339 | +17 | +0.3% | 182,200 |
| 2023/12/26 | 6,307 | 6,325 | 6,282 | 6,322 | +26 | +0.4% | 134,300 |
| 2023/12/25 | 6,351 | 6,362 | 6,287 | 6,296 | -1 | ±0% | 171,200 |
| 2023/12/22 | 6,319 | 6,351 | 6,272 | 6,297 | -4 | -0.1% | 140,900 |
| 2023/12/21 | 6,311 | 6,312 | 6,260 | 6,301 | -62 | -1% | 156,000 |
| 2023/12/20 | 6,350 | 6,385 | 6,312 | 6,363 | +52 | +0.8% | 207,700 |
| 2023/12/19 | 6,365 | 6,379 | 6,236 | 6,311 | -24 | -0.4% | 254,800 |
| 2023/12/18 | 6,201 | 6,335 | 6,186 | 6,335 | +139 | +2.2% | 412,300 |
| 2023/12/15 | 6,050 | 6,218 | 6,048 | 6,196 | +148 | +2.4% | 356,500 |
| 2023/12/14 | 6,225 | 6,234 | 5,996 | 6,048 | -186 | -3% | 517,100 |
| 2023/12/13 | 6,288 | 6,288 | 6,195 | 6,234 | -74 | -1.2% | 399,300 |
| 2023/12/12 | 6,450 | 6,451 | 6,301 | 6,308 | -147 | -2.3% | 448,600 |
| 2023/12/11 | 6,576 | 6,593 | 6,407 | 6,455 | -21 | -0.3% | 308,700 |
51～
100
件表示中 / 3452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 | 910,000円 | +0.1% | +7.0% | 1.04% | 15.63倍 | 1.64倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| キヤノンＭＪ | 441,600円 | +5.8% | +2.6% | 2.72% | 15.27倍 | 1.32倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 247,700円 | +4.5% | +0.1% | 2.42% | 14.78倍 | 0.89倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 238,000円 | +6.0% | +21.8% | 2.94% | 15.08倍 | 0.96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 | 656,400円 | +6.9% | -2.4% | 3.20% | 9.37倍 | 1.61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
