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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,305 | 3,395 | 3,265 | 3,345 | -30 | -0.9% | 540,400 |
| 2020/03/12 | 3,400 | 3,420 | 3,345 | 3,375 | -50 | -1.5% | 341,400 |
| 2020/03/11 | 3,430 | 3,465 | 3,420 | 3,425 | -30 | -0.9% | 261,800 |
| 2020/03/10 | 3,450 | 3,485 | 3,420 | 3,455 | -30 | -0.9% | 376,500 |
| 2020/03/09 | 3,460 | 3,505 | 3,455 | 3,485 | -10 | -0.3% | 388,000 |
| 2020/03/06 | 3,490 | 3,515 | 3,485 | 3,495 | -35 | -1% | 202,900 |
| 2020/03/05 | 3,525 | 3,560 | 3,510 | 3,530 | +40 | +1.1% | 148,700 |
| 2020/03/04 | 3,510 | 3,520 | 3,480 | 3,490 | -25 | -0.7% | 238,600 |
| 2020/03/03 | 3,590 | 3,605 | 3,510 | 3,515 | -60 | -1.7% | 274,800 |
| 2020/03/02 | 3,530 | 3,600 | 3,520 | 3,575 | +30 | +0.8% | 205,400 |
| 2020/02/28 | 3,520 | 3,570 | 3,520 | 3,545 | -20 | -0.6% | 332,800 |
| 2020/02/27 | 3,610 | 3,630 | 3,565 | 3,565 | -75 | -2.1% | 255,300 |
| 2020/02/26 | 3,595 | 3,645 | 3,595 | 3,640 | +5 | +0.1% | 152,100 |
| 2020/02/25 | 3,635 | 3,670 | 3,620 | 3,635 | -20 | -0.5% | 198,800 |
| 2020/02/21 | 3,655 | 3,670 | 3,640 | 3,655 | +5 | +0.1% | 67,500 |
| 2020/02/20 | 3,680 | 3,685 | 3,640 | 3,650 | -5 | -0.1% | 73,800 |
| 2020/02/19 | 3,685 | 3,690 | 3,650 | 3,655 | +5 | +0.1% | 81,300 |
| 2020/02/18 | 3,695 | 3,700 | 3,640 | 3,650 | -50 | -1.4% | 69,000 |
| 2020/02/17 | 3,710 | 3,720 | 3,695 | 3,700 | -10 | -0.3% | 104,500 |
| 2020/02/14 | 3,675 | 3,710 | 3,670 | 3,710 | +20 | +0.5% | 107,300 |
| 2020/02/13 | 3,665 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 165,900 |
| 2020/02/12 | 3,650 | 3,650 | 3,615 | 3,635 | -25 | -0.7% | 187,700 |
| 2020/02/10 | 3,650 | 3,660 | 3,640 | 3,660 | -10 | -0.3% | 76,500 |
| 2020/02/07 | 3,680 | 3,700 | 3,665 | 3,670 | -20 | -0.5% | 68,300 |
| 2020/02/06 | 3,690 | 3,715 | 3,665 | 3,690 | +30 | +0.8% | 179,100 |
| 2020/02/05 | 3,700 | 3,715 | 3,655 | 3,660 | -15 | -0.4% | 140,900 |
| 2020/02/04 | 3,640 | 3,685 | 3,640 | 3,675 | -10 | -0.3% | 106,800 |
| 2020/02/03 | 3,630 | 3,690 | 3,630 | 3,685 | +30 | +0.8% | 132,700 |
| 2020/01/31 | 3,660 | 3,675 | 3,650 | 3,655 | +5 | +0.1% | 75,400 |
| 2020/01/30 | 3,670 | 3,685 | 3,640 | 3,650 | -30 | -0.8% | 123,600 |
| 2020/01/29 | 3,655 | 3,685 | 3,655 | 3,680 | +10 | +0.3% | 81,300 |
| 2020/01/28 | 3,655 | 3,690 | 3,645 | 3,670 | -5 | -0.1% | 139,700 |
| 2020/01/27 | 3,660 | 3,695 | 3,660 | 3,675 | -15 | -0.4% | 90,700 |
| 2020/01/24 | 3,695 | 3,700 | 3,675 | 3,690 | -10 | -0.3% | 72,100 |
| 2020/01/23 | 3,665 | 3,735 | 3,665 | 3,700 | +5 | +0.1% | 105,800 |
| 2020/01/22 | 3,690 | 3,695 | 3,680 | 3,695 | -25 | -0.7% | 74,600 |
| 2020/01/21 | 3,700 | 3,725 | 3,690 | 3,720 | -20 | -0.5% | 92,800 |
| 2020/01/20 | 3,715 | 3,745 | 3,715 | 3,740 | +25 | +0.7% | 62,300 |
| 2020/01/17 | 3,720 | 3,730 | 3,690 | 3,715 | -10 | -0.3% | 94,600 |
| 2020/01/16 | 3,735 | 3,740 | 3,715 | 3,725 | +15 | +0.4% | 114,400 |
| 2020/01/15 | 3,685 | 3,715 | 3,675 | 3,710 | +35 | +1% | 111,700 |
| 2020/01/14 | 3,725 | 3,725 | 3,650 | 3,675 | -35 | -0.9% | 239,300 |
| 2020/01/10 | 3,720 | 3,745 | 3,710 | 3,710 | -30 | -0.8% | 103,800 |
| 2020/01/09 | 3,765 | 3,765 | 3,730 | 3,740 | ±0 | ±0% | 76,200 |
| 2020/01/08 | 3,725 | 3,760 | 3,710 | 3,740 | -25 | -0.7% | 168,300 |
| 2020/01/07 | 3,735 | 3,775 | 3,725 | 3,765 | +80 | +2.2% | 115,900 |
| 2020/01/06 | 3,715 | 3,720 | 3,680 | 3,685 | -30 | -0.8% | 114,400 |
| 2019/12/30 | 3,750 | 3,755 | 3,715 | 3,715 | -50 | -1.3% | 70,500 |
| 2019/12/27 | 3,775 | 3,780 | 3,760 | 3,765 | -10 | -0.3% | 50,800 |
| 2019/12/26 | 3,755 | 3,780 | 3,750 | 3,775 | +20 | +0.5% | 83,300 |
1151～
1200
件表示中 / 3586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 | 187,600円 | +6.4% | +10.0% | 1.73% | 8.00倍 | 1.16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 | 472,000円 | +6.7% | +2.6% | 2.75% | 13.27倍 | 1.16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 |
| アルフレッサＨＤ | 227,400円 | +3.7% | 0.0% | 2.77% | 15.18倍 | 0.87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 | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
| 長瀬産 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
