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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,110 | 6,110 | 5,910 | 5,910 | -300 | -4.8% | 385,200 |
| 2021/08/18 | 6,130 | 6,240 | 6,130 | 6,210 | +70 | +1.1% | 105,300 |
| 2021/08/17 | 6,250 | 6,300 | 6,140 | 6,140 | -80 | -1.3% | 166,000 |
| 2021/08/16 | 6,440 | 6,440 | 6,210 | 6,220 | -220 | -3.4% | 180,400 |
| 2021/08/13 | 6,460 | 6,520 | 6,410 | 6,440 | -30 | -0.5% | 82,700 |
| 2021/08/12 | 6,500 | 6,510 | 6,400 | 6,470 | -20 | -0.3% | 103,000 |
| 2021/08/11 | 6,540 | 6,570 | 6,460 | 6,490 | -50 | -0.8% | 170,700 |
| 2021/08/10 | 6,270 | 6,550 | 6,270 | 6,540 | +300 | +4.8% | 353,200 |
| 2021/08/06 | 6,490 | 6,500 | 6,160 | 6,240 | -160 | -2.5% | 620,600 |
| 2021/08/05 | 6,440 | 6,500 | 6,380 | 6,400 | -20 | -0.3% | 165,300 |
| 2021/08/04 | 6,480 | 6,520 | 6,400 | 6,420 | -50 | -0.8% | 149,900 |
| 2021/08/03 | 6,480 | 6,490 | 6,430 | 6,470 | -30 | -0.5% | 96,600 |
| 2021/08/02 | 6,370 | 6,500 | 6,360 | 6,500 | +230 | +3.7% | 155,200 |
| 2021/07/30 | 6,320 | 6,360 | 6,260 | 6,270 | -50 | -0.8% | 179,600 |
| 2021/07/29 | 6,210 | 6,320 | 6,210 | 6,320 | +20 | +0.3% | 112,600 |
| 2021/07/28 | 6,370 | 6,400 | 6,290 | 6,300 | -110 | -1.7% | 105,800 |
| 2021/07/27 | 6,370 | 6,460 | 6,350 | 6,410 | +20 | +0.3% | 130,100 |
| 2021/07/26 | 6,320 | 6,410 | 6,290 | 6,390 | +130 | +2.1% | 207,400 |
| 2021/07/21 | 6,300 | 6,370 | 6,240 | 6,260 | +90 | +1.5% | 195,500 |
| 2021/07/20 | 6,230 | 6,270 | 6,170 | 6,170 | -160 | -2.5% | 174,800 |
| 2021/07/19 | 6,270 | 6,340 | 6,250 | 6,330 | +10 | +0.2% | 157,300 |
| 2021/07/16 | 6,350 | 6,430 | 6,310 | 6,320 | -70 | -1.1% | 143,800 |
| 2021/07/15 | 6,380 | 6,450 | 6,360 | 6,390 | -20 | -0.3% | 134,800 |
| 2021/07/14 | 6,400 | 6,460 | 6,390 | 6,410 | -10 | -0.2% | 151,100 |
| 2021/07/13 | 6,330 | 6,420 | 6,280 | 6,420 | +40 | +0.6% | 239,200 |
| 2021/07/12 | 6,440 | 6,440 | 6,360 | 6,380 | -10 | -0.2% | 220,900 |
| 2021/07/09 | 6,540 | 6,540 | 6,310 | 6,390 | -240 | -3.6% | 419,400 |
| 2021/07/08 | 6,630 | 6,740 | 6,630 | 6,630 | -50 | -0.7% | 203,100 |
| 2021/07/07 | 6,560 | 6,700 | 6,520 | 6,680 | +80 | +1.2% | 206,200 |
| 2021/07/06 | 6,610 | 6,650 | 6,590 | 6,600 | -10 | -0.2% | 127,300 |
| 2021/07/05 | 6,640 | 6,640 | 6,570 | 6,610 | -70 | -1% | 143,400 |
| 2021/07/02 | 6,660 | 6,700 | 6,630 | 6,680 | +30 | +0.5% | 140,100 |
| 2021/07/01 | 6,660 | 6,710 | 6,620 | 6,650 | -10 | -0.2% | 169,900 |
| 2021/06/30 | 6,660 | 6,770 | 6,640 | 6,660 | +40 | +0.6% | 280,300 |
| 2021/06/29 | 6,600 | 6,620 | 6,530 | 6,620 | ±0 | ±0% | 148,900 |
| 2021/06/28 | 6,530 | 6,630 | 6,500 | 6,620 | +110 | +1.7% | 196,500 |
| 2021/06/25 | 6,510 | 6,540 | 6,470 | 6,510 | +10 | +0.2% | 119,700 |
| 2021/06/24 | 6,490 | 6,510 | 6,430 | 6,500 | ±0 | ±0% | 128,700 |
| 2021/06/23 | 6,410 | 6,510 | 6,360 | 6,500 | +110 | +1.7% | 216,600 |
| 2021/06/22 | 6,350 | 6,390 | 6,310 | 6,390 | +120 | +1.9% | 190,200 |
| 2021/06/21 | 6,160 | 6,300 | 6,130 | 6,270 | -30 | -0.5% | 276,300 |
| 2021/06/18 | 6,290 | 6,300 | 6,200 | 6,300 | +20 | +0.3% | 242,600 |
| 2021/06/17 | 6,370 | 6,430 | 6,280 | 6,280 | -60 | -0.9% | 139,000 |
| 2021/06/16 | 6,280 | 6,370 | 6,270 | 6,340 | +10 | +0.2% | 143,700 |
| 2021/06/15 | 6,350 | 6,370 | 6,320 | 6,330 | -30 | -0.5% | 140,500 |
| 2021/06/14 | 6,340 | 6,390 | 6,250 | 6,360 | -50 | -0.8% | 213,500 |
| 2021/06/11 | 6,210 | 6,420 | 6,190 | 6,410 | +230 | +3.7% | 243,500 |
| 2021/06/10 | 6,270 | 6,270 | 6,150 | 6,180 | -180 | -2.8% | 334,900 |
| 2021/06/09 | 6,360 | 6,390 | 6,330 | 6,360 | ±0 | ±0% | 114,400 |
| 2021/06/08 | 6,360 | 6,370 | 6,270 | 6,360 | -50 | -0.8% | 199,900 |
951～
1000
件表示中 / 3736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% | 7.16倍 | 0.91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 | 198,300円 | +4.9% | -1.9% | 3.43% | 14.42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 | 517,200円 | +2.8% | -9.6% | 1.93% | 11.24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 |
| 東邦ＨＤ | 465,000円 | +3.5% | +9.1% | 1.94% | 18.43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 |
| マクニカＨＤ | 189,200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 |
市場注目の銘柄
チャート関連のコラム
