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 |
|---|---|---|---|---|---|---|---|
| 2020/06/01 | 3,800 | 3,830 | 3,790 | 3,820 | +20 | +0.5% | 152,000 |
| 2020/05/29 | 3,765 | 3,830 | 3,765 | 3,800 | ±0 | ±0% | 216,600 |
| 2020/05/28 | 3,790 | 3,805 | 3,775 | 3,800 | +10 | +0.3% | 345,600 |
| 2020/05/27 | 3,715 | 3,795 | 3,705 | 3,790 | +5 | +0.1% | 258,600 |
| 2020/05/26 | 3,795 | 3,795 | 3,770 | 3,785 | +5 | +0.1% | 177,200 |
| 2020/05/25 | 3,790 | 3,795 | 3,770 | 3,780 | +5 | +0.1% | 166,000 |
| 2020/05/22 | 3,760 | 3,780 | 3,745 | 3,775 | +10 | +0.3% | 130,600 |
| 2020/05/21 | 3,775 | 3,780 | 3,750 | 3,765 | -20 | -0.5% | 125,600 |
| 2020/05/20 | 3,755 | 3,785 | 3,755 | 3,785 | +35 | +0.9% | 232,100 |
| 2020/05/19 | 3,750 | 3,760 | 3,735 | 3,750 | ±0 | ±0% | 206,600 |
| 2020/05/18 | 3,735 | 3,750 | 3,695 | 3,750 | +20 | +0.5% | 224,100 |
| 2020/05/15 | 3,695 | 3,750 | 3,685 | 3,730 | +40 | +1.1% | 203,100 |
| 2020/05/14 | 3,705 | 3,745 | 3,680 | 3,690 | -50 | -1.3% | 184,500 |
| 2020/05/13 | 3,735 | 3,755 | 3,730 | 3,740 | ±0 | ±0% | 134,700 |
| 2020/05/12 | 3,750 | 3,765 | 3,735 | 3,740 | +5 | +0.1% | 186,800 |
| 2020/05/11 | 3,750 | 3,755 | 3,730 | 3,735 | +5 | +0.1% | 194,800 |
| 2020/05/08 | 3,725 | 3,740 | 3,705 | 3,730 | +30 | +0.8% | 171,600 |
| 2020/05/07 | 3,670 | 3,715 | 3,650 | 3,700 | +20 | +0.5% | 112,500 |
| 2020/05/01 | 3,690 | 3,700 | 3,655 | 3,680 | +5 | +0.1% | 147,000 |
| 2020/04/30 | 3,740 | 3,740 | 3,670 | 3,675 | -30 | -0.8% | 175,800 |
| 2020/04/28 | 3,675 | 3,715 | 3,670 | 3,705 | +10 | +0.3% | 62,000 |
| 2020/04/27 | 3,715 | 3,720 | 3,685 | 3,695 | -25 | -0.7% | 139,200 |
| 2020/04/24 | 3,675 | 3,735 | 3,675 | 3,720 | +10 | +0.3% | 192,900 |
| 2020/04/23 | 3,735 | 3,745 | 3,705 | 3,710 | +15 | +0.4% | 165,800 |
| 2020/04/22 | 3,660 | 3,720 | 3,635 | 3,695 | ±0 | ±0% | 123,100 |
| 2020/04/21 | 3,655 | 3,710 | 3,655 | 3,695 | ±0 | ±0% | 111,500 |
| 2020/04/20 | 3,715 | 3,730 | 3,680 | 3,695 | -25 | -0.7% | 123,700 |
| 2020/04/17 | 3,750 | 3,750 | 3,695 | 3,720 | ±0 | ±0% | 183,700 |
| 2020/04/16 | 3,640 | 3,720 | 3,640 | 3,720 | +45 | +1.2% | 195,100 |
| 2020/04/15 | 3,645 | 3,695 | 3,620 | 3,675 | ±0 | ±0% | 167,600 |
| 2020/04/14 | 3,700 | 3,700 | 3,650 | 3,675 | ±0 | ±0% | 234,200 |
| 2020/04/13 | 3,680 | 3,695 | 3,655 | 3,675 | -20 | -0.5% | 141,800 |
| 2020/04/10 | 3,615 | 3,695 | 3,595 | 3,695 | +70 | +1.9% | 164,600 |
| 2020/04/09 | 3,680 | 3,680 | 3,580 | 3,625 | -35 | -1% | 136,800 |
| 2020/04/08 | 3,645 | 3,690 | 3,640 | 3,660 | -5 | -0.1% | 170,100 |
| 2020/04/07 | 3,650 | 3,700 | 3,635 | 3,665 | +45 | +1.2% | 316,500 |
| 2020/04/06 | 3,595 | 3,665 | 3,545 | 3,620 | +90 | +2.5% | 177,300 |
| 2020/04/03 | 3,520 | 3,570 | 3,505 | 3,530 | +15 | +0.4% | 139,900 |
| 2020/04/02 | 3,560 | 3,580 | 3,500 | 3,515 | -60 | -1.7% | 222,100 |
| 2020/04/01 | 3,635 | 3,665 | 3,565 | 3,575 | -35 | -1% | 174,300 |
| 2020/03/31 | 3,630 | 3,665 | 3,585 | 3,610 | -15 | -0.4% | 225,100 |
| 2020/03/30 | 3,585 | 3,655 | 3,540 | 3,625 | -30 | -0.8% | 252,100 |
| 2020/03/27 | 3,675 | 3,700 | 3,595 | 3,655 | -15 | -0.4% | 384,700 |
| 2020/03/26 | 3,580 | 3,675 | 3,540 | 3,670 | +20 | +0.5% | 262,000 |
| 2020/03/25 | 3,700 | 3,710 | 3,580 | 3,650 | +20 | +0.6% | 379,400 |
| 2020/03/24 | 3,625 | 3,650 | 3,540 | 3,630 | +45 | +1.3% | 297,400 |
| 2020/03/23 | 3,430 | 3,605 | 3,405 | 3,585 | +135 | +3.9% | 441,600 |
| 2020/03/19 | 3,495 | 3,515 | 3,420 | 3,450 | +20 | +0.6% | 253,100 |
| 2020/03/18 | 3,490 | 3,520 | 3,400 | 3,430 | -75 | -2.1% | 280,000 |
| 2020/03/17 | 3,260 | 3,525 | 3,260 | 3,505 | +175 | +5.3% | 338,400 |
1251～
1300
件表示中 / 3737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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.92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 | 198,700円 | +4.9% | -1.9% | 3.42% | 14.45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 | 521,200円 | +2.8% | -9.6% | 1.92% | 11.33倍 | 0.92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 | 469,500円 | +3.5% | +9.1% | 1.92% | 18.61倍 | 1.14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 | 191,000円 | +1.5% | +3.2% | 3.66% | 12.63倍 | 1.35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
