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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,605 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 189,500 |
| 2019/09/12 | 3,595 | 3,645 | 3,580 | 3,610 | +20 | +0.6% | 174,200 |
| 2019/09/11 | 3,575 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 122,000 |
| 2019/09/10 | 3,575 | 3,590 | 3,560 | 3,570 | +25 | +0.7% | 101,800 |
| 2019/09/09 | 3,555 | 3,560 | 3,535 | 3,545 | +5 | +0.1% | 91,000 |
| 2019/09/06 | 3,555 | 3,575 | 3,535 | 3,540 | -10 | -0.3% | 63,600 |
| 2019/09/05 | 3,525 | 3,570 | 3,505 | 3,550 | +60 | +1.7% | 142,900 |
| 2019/09/04 | 3,505 | 3,510 | 3,490 | 3,490 | -25 | -0.7% | 51,500 |
| 2019/09/03 | 3,515 | 3,525 | 3,495 | 3,515 | +25 | +0.7% | 65,300 |
| 2019/09/02 | 3,480 | 3,500 | 3,475 | 3,490 | -20 | -0.6% | 34,000 |
| 2019/08/30 | 3,525 | 3,525 | 3,490 | 3,510 | +5 | +0.1% | 100,000 |
| 2019/08/29 | 3,495 | 3,505 | 3,480 | 3,505 | +35 | +1% | 62,500 |
| 2019/08/28 | 3,465 | 3,490 | 3,465 | 3,470 | -15 | -0.4% | 84,500 |
| 2019/08/27 | 3,485 | 3,505 | 3,470 | 3,485 | ±0 | ±0% | 78,000 |
| 2019/08/26 | 3,450 | 3,495 | 3,450 | 3,485 | -35 | -1% | 125,600 |
| 2019/08/23 | 3,510 | 3,525 | 3,495 | 3,520 | +20 | +0.6% | 43,500 |
| 2019/08/22 | 3,510 | 3,510 | 3,480 | 3,500 | -5 | -0.1% | 56,500 |
| 2019/08/21 | 3,525 | 3,535 | 3,485 | 3,505 | -35 | -1% | 91,500 |
| 2019/08/20 | 3,545 | 3,550 | 3,525 | 3,540 | +25 | +0.7% | 80,900 |
| 2019/08/19 | 3,540 | 3,540 | 3,510 | 3,515 | +5 | +0.1% | 56,800 |
| 2019/08/16 | 3,540 | 3,550 | 3,505 | 3,510 | -25 | -0.7% | 162,800 |
| 2019/08/15 | 3,490 | 3,535 | 3,490 | 3,535 | -20 | -0.6% | 87,000 |
| 2019/08/14 | 3,545 | 3,555 | 3,515 | 3,555 | +65 | +1.9% | 115,400 |
| 2019/08/13 | 3,465 | 3,500 | 3,465 | 3,490 | ±0 | ±0% | 101,300 |
| 2019/08/09 | 3,555 | 3,565 | 3,480 | 3,490 | -35 | -1% | 96,000 |
| 2019/08/08 | 3,545 | 3,690 | 3,480 | 3,525 | +10 | +0.3% | 268,700 |
| 2019/08/07 | 3,500 | 3,515 | 3,495 | 3,515 | -5 | -0.1% | 100,200 |
| 2019/08/06 | 3,480 | 3,525 | 3,470 | 3,520 | -30 | -0.8% | 147,500 |
| 2019/08/05 | 3,550 | 3,560 | 3,525 | 3,550 | -5 | -0.1% | 121,400 |
| 2019/08/02 | 3,570 | 3,580 | 3,525 | 3,555 | -40 | -1.1% | 125,100 |
| 2019/08/01 | 3,595 | 3,610 | 3,580 | 3,595 | -10 | -0.3% | 79,300 |
| 2019/07/31 | 3,630 | 3,630 | 3,595 | 3,605 | -35 | -1% | 86,800 |
| 2019/07/30 | 3,650 | 3,665 | 3,625 | 3,640 | ±0 | ±0% | 82,200 |
| 2019/07/29 | 3,615 | 3,650 | 3,615 | 3,640 | +10 | +0.3% | 70,700 |
| 2019/07/26 | 3,595 | 3,635 | 3,595 | 3,630 | +35 | +1% | 75,400 |
| 2019/07/25 | 3,625 | 3,630 | 3,590 | 3,595 | -25 | -0.7% | 80,200 |
| 2019/07/24 | 3,655 | 3,655 | 3,610 | 3,620 | -15 | -0.4% | 66,300 |
| 2019/07/23 | 3,620 | 3,650 | 3,595 | 3,635 | +25 | +0.7% | 92,700 |
| 2019/07/22 | 3,625 | 3,625 | 3,595 | 3,610 | -15 | -0.4% | 96,800 |
| 2019/07/19 | 3,620 | 3,635 | 3,600 | 3,625 | -5 | -0.1% | 150,700 |
| 2019/07/18 | 3,700 | 3,700 | 3,615 | 3,630 | -110 | -2.9% | 160,600 |
| 2019/07/17 | 3,790 | 3,800 | 3,720 | 3,740 | -85 | -2.2% | 120,000 |
| 2019/07/16 | 3,785 | 3,860 | 3,775 | 3,825 | +65 | +1.7% | 180,500 |
| 2019/07/12 | 3,780 | 3,785 | 3,750 | 3,760 | +5 | +0.1% | 57,100 |
| 2019/07/11 | 3,765 | 3,775 | 3,735 | 3,755 | +25 | +0.7% | 62,300 |
| 2019/07/10 | 3,730 | 3,740 | 3,705 | 3,730 | -15 | -0.4% | 60,400 |
| 2019/07/09 | 3,790 | 3,790 | 3,735 | 3,745 | -20 | -0.5% | 75,700 |
| 2019/07/08 | 3,800 | 3,800 | 3,755 | 3,765 | -30 | -0.8% | 72,900 |
| 2019/07/05 | 3,815 | 3,825 | 3,790 | 3,795 | -25 | -0.7% | 101,000 |
| 2019/07/04 | 3,765 | 3,830 | 3,760 | 3,820 | +65 | +1.7% | 126,800 |
1451～
1500
件表示中 / 3768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 | 163,300円 | +6.1% | +2.6% | 2.88% | 7.70倍 | 0.97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 |
| スズケン | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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 | 203,200円 | +1.5% | +3.2% | 3.44% | 13.44倍 | 1.44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 |
| 長瀬産 | 310,800円 | +1.1% | +0.3% | 3.06% | 10.44倍 | 0.82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
