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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,610 | 6,680 | 6,570 | 6,570 | -40 | -0.6% | 245,000 |
| 2021/03/22 | 6,670 | 6,690 | 6,610 | 6,610 | -70 | -1% | 243,800 |
| 2021/03/19 | 6,590 | 6,730 | 6,570 | 6,680 | +60 | +0.9% | 1,227,100 |
| 2021/03/18 | 6,610 | 6,680 | 6,570 | 6,620 | +40 | +0.6% | 360,100 |
| 2021/03/17 | 6,700 | 6,740 | 6,540 | 6,580 | -110 | -1.6% | 485,800 |
| 2021/03/16 | 6,800 | 6,880 | 6,640 | 6,690 | -100 | -1.5% | 483,700 |
| 2021/03/15 | 6,750 | 6,790 | 6,620 | 6,790 | +120 | +1.8% | 708,300 |
| 2021/03/12 | 6,400 | 6,670 | 6,370 | 6,670 | +320 | +5% | 921,600 |
| 2021/03/11 | 6,390 | 6,400 | 6,270 | 6,350 | +30 | +0.5% | 411,900 |
| 2021/03/10 | 6,200 | 6,330 | 6,130 | 6,320 | +190 | +3.1% | 615,100 |
| 2021/03/09 | 6,120 | 6,150 | 6,030 | 6,130 | +10 | +0.2% | 300,500 |
| 2021/03/08 | 6,130 | 6,130 | 6,040 | 6,120 | +40 | +0.7% | 306,700 |
| 2021/03/05 | 6,150 | 6,160 | 5,990 | 6,080 | -40 | -0.7% | 428,500 |
| 2021/03/04 | 6,000 | 6,120 | 5,980 | 6,120 | +40 | +0.7% | 334,500 |
| 2021/03/03 | 6,100 | 6,110 | 6,040 | 6,080 | -20 | -0.3% | 313,300 |
| 2021/03/02 | 6,240 | 6,250 | 6,070 | 6,100 | -50 | -0.8% | 523,600 |
| 2021/03/01 | 6,130 | 6,230 | 6,110 | 6,150 | +70 | +1.2% | 347,300 |
| 2021/02/26 | 6,090 | 6,130 | 5,990 | 6,080 | -150 | -2.4% | 991,000 |
| 2021/02/25 | 6,200 | 6,290 | 6,190 | 6,230 | +110 | +1.8% | 312,900 |
| 2021/02/24 | 6,320 | 6,320 | 6,120 | 6,120 | -240 | -3.8% | 568,700 |
| 2021/02/22 | 6,430 | 6,480 | 6,310 | 6,360 | -40 | -0.6% | 291,800 |
| 2021/02/19 | 6,190 | 6,400 | 6,170 | 6,400 | +90 | +1.4% | 392,300 |
| 2021/02/18 | 6,550 | 6,550 | 6,260 | 6,310 | -190 | -2.9% | 600,100 |
| 2021/02/17 | 6,600 | 6,670 | 6,480 | 6,500 | +90 | +1.4% | 971,300 |
| 2021/02/16 | 6,330 | 6,420 | 6,320 | 6,410 | +120 | +1.9% | 442,000 |
| 2021/02/15 | 6,440 | 6,450 | 6,230 | 6,290 | -130 | -2% | 511,700 |
| 2021/02/12 | 6,360 | 6,450 | 6,260 | 6,420 | +100 | +1.6% | 419,400 |
| 2021/02/10 | 6,270 | 6,420 | 6,200 | 6,320 | -40 | -0.6% | 478,400 |
| 2021/02/09 | 6,560 | 6,560 | 6,260 | 6,360 | -100 | -1.5% | 688,800 |
| 2021/02/08 | 6,420 | 6,610 | 6,320 | 6,460 | +20 | +0.3% | 746,400 |
| 2021/02/05 | 6,590 | 6,590 | 6,410 | 6,440 | -140 | -2.1% | 545,500 |
| 2021/02/04 | 6,630 | 6,650 | 6,530 | 6,580 | -40 | -0.6% | 322,000 |
| 2021/02/03 | 6,780 | 6,830 | 6,600 | 6,620 | -60 | -0.9% | 394,700 |
| 2021/02/02 | 6,630 | 6,720 | 6,570 | 6,680 | +120 | +1.8% | 503,900 |
| 2021/02/01 | 6,290 | 6,630 | 6,280 | 6,560 | +100 | +1.5% | 493,100 |
| 2021/01/29 | 6,650 | 6,670 | 6,420 | 6,460 | -120 | -1.8% | 722,000 |
| 2021/01/28 | 6,720 | 6,740 | 6,580 | 6,580 | -340 | -4.9% | 1,188,500 |
| 2021/01/27 | 6,940 | 7,030 | 6,900 | 6,920 | -40 | -0.6% | 399,700 |
| 2021/01/26 | 7,000 | 7,060 | 6,940 | 6,960 | -10 | -0.1% | 399,100 |
| 2021/01/25 | 7,160 | 7,180 | 6,940 | 6,970 | -240 | -3.3% | 661,000 |
| 2021/01/22 | 6,930 | 7,230 | 6,930 | 7,210 | +310 | +4.5% | 1,093,700 |
| 2021/01/21 | 7,020 | 7,100 | 6,850 | 6,900 | -80 | -1.1% | 661,900 |
| 2021/01/20 | 7,180 | 7,190 | 6,920 | 6,980 | -170 | -2.4% | 633,600 |
| 2021/01/19 | 7,280 | 7,300 | 7,130 | 7,150 | -100 | -1.4% | 681,800 |
| 2021/01/18 | 6,880 | 7,290 | 6,860 | 7,250 | +340 | +4.9% | 1,069,000 |
| 2021/01/15 | 7,210 | 7,230 | 6,910 | 6,910 | -330 | -4.6% | 1,004,000 |
| 2021/01/14 | 7,350 | 7,390 | 7,140 | 7,240 | -100 | -1.4% | 842,700 |
| 2021/01/13 | 7,310 | 7,470 | 7,240 | 7,340 | +170 | +2.4% | 776,900 |
| 2021/01/12 | 7,150 | 7,210 | 6,980 | 7,170 | +60 | +0.8% | 644,800 |
| 2021/01/08 | 7,100 | 7,160 | 7,010 | 7,110 | +10 | +0.1% | 959,600 |
1051～
1100
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
