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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,890 | 3,930 | 3,805 | 3,810 | -20 | -0.5% | 132,800 |
| 2018/06/20 | 3,840 | 3,850 | 3,760 | 3,830 | -5 | -0.1% | 159,700 |
| 2018/06/19 | 3,805 | 3,895 | 3,805 | 3,835 | -10 | -0.3% | 167,400 |
| 2018/06/18 | 3,850 | 3,860 | 3,820 | 3,845 | -85 | -2.2% | 139,300 |
| 2018/06/15 | 4,020 | 4,025 | 3,905 | 3,930 | -65 | -1.6% | 175,100 |
| 2018/06/14 | 4,000 | 4,020 | 3,980 | 3,995 | -5 | -0.1% | 99,800 |
| 2018/06/13 | 3,985 | 4,025 | 3,975 | 4,000 | +25 | +0.6% | 118,300 |
| 2018/06/12 | 3,960 | 3,975 | 3,945 | 3,975 | +35 | +0.9% | 132,200 |
| 2018/06/11 | 3,910 | 3,975 | 3,900 | 3,940 | +25 | +0.6% | 97,700 |
| 2018/06/08 | 3,935 | 3,980 | 3,915 | 3,915 | -45 | -1.1% | 176,100 |
| 2018/06/07 | 4,000 | 4,010 | 3,935 | 3,960 | -10 | -0.3% | 194,700 |
| 2018/06/06 | 3,975 | 3,995 | 3,915 | 3,970 | +65 | +1.7% | 194,400 |
| 2018/06/05 | 3,920 | 3,925 | 3,855 | 3,905 | +20 | +0.5% | 180,800 |
| 2018/06/04 | 3,815 | 3,900 | 3,805 | 3,885 | +130 | +3.5% | 173,100 |
| 2018/06/01 | 3,815 | 3,815 | 3,735 | 3,755 | -100 | -2.6% | 371,900 |
| 2018/05/31 | 3,860 | 3,880 | 3,825 | 3,855 | +15 | +0.4% | 219,900 |
| 2018/05/30 | 3,850 | 3,875 | 3,810 | 3,840 | -40 | -1% | 194,800 |
| 2018/05/29 | 3,920 | 3,955 | 3,860 | 3,880 | -40 | -1% | 116,600 |
| 2018/05/28 | 3,935 | 3,935 | 3,890 | 3,920 | -15 | -0.4% | 112,200 |
| 2018/05/25 | 3,975 | 3,975 | 3,925 | 3,935 | -10 | -0.3% | 121,900 |
| 2018/05/24 | 3,955 | 3,970 | 3,925 | 3,945 | +25 | +0.6% | 152,900 |
| 2018/05/23 | 3,970 | 3,975 | 3,915 | 3,920 | -65 | -1.6% | 161,300 |
| 2018/05/22 | 3,995 | 4,000 | 3,950 | 3,985 | -10 | -0.3% | 166,900 |
| 2018/05/21 | 4,050 | 4,050 | 3,990 | 3,995 | -75 | -1.8% | 141,800 |
| 2018/05/18 | 4,105 | 4,115 | 4,055 | 4,070 | -60 | -1.5% | 141,600 |
| 2018/05/17 | 4,115 | 4,140 | 4,100 | 4,130 | +15 | +0.4% | 144,400 |
| 2018/05/16 | 4,070 | 4,150 | 4,065 | 4,115 | +45 | +1.1% | 212,500 |
| 2018/05/15 | 4,075 | 4,090 | 4,050 | 4,070 | +5 | +0.1% | 163,500 |
| 2018/05/14 | 4,040 | 4,080 | 4,000 | 4,065 | -15 | -0.4% | 164,700 |
| 2018/05/11 | 3,995 | 4,110 | 3,995 | 4,080 | +60 | +1.5% | 211,000 |
| 2018/05/10 | 4,050 | 4,060 | 4,010 | 4,020 | +5 | +0.1% | 122,500 |
| 2018/05/09 | 4,075 | 4,100 | 3,970 | 4,015 | -30 | -0.7% | 211,400 |
| 2018/05/08 | 4,085 | 4,105 | 4,035 | 4,045 | -50 | -1.2% | 129,500 |
| 2018/05/07 | 4,055 | 4,105 | 4,050 | 4,095 | +20 | +0.5% | 110,400 |
| 2018/05/02 | 4,065 | 4,085 | 4,040 | 4,075 | -20 | -0.5% | 84,300 |
| 2018/05/01 | 4,075 | 4,120 | 4,065 | 4,095 | +50 | +1.2% | 144,800 |
| 2018/04/27 | 4,070 | 4,090 | 4,010 | 4,045 | -60 | -1.5% | 203,300 |
| 2018/04/26 | 4,075 | 4,120 | 4,060 | 4,105 | +45 | +1.1% | 158,900 |
| 2018/04/25 | 4,085 | 4,125 | 4,060 | 4,060 | -25 | -0.6% | 179,200 |
| 2018/04/24 | 4,090 | 4,090 | 4,030 | 4,085 | +10 | +0.2% | 127,900 |
| 2018/04/23 | 4,090 | 4,120 | 4,060 | 4,075 | ±0 | ±0% | 127,300 |
| 2018/04/20 | 4,065 | 4,105 | 4,060 | 4,075 | +10 | +0.2% | 141,800 |
| 2018/04/19 | 4,070 | 4,115 | 4,055 | 4,065 | +15 | +0.4% | 185,800 |
| 2018/04/18 | 3,980 | 4,070 | 3,975 | 4,050 | +70 | +1.8% | 143,000 |
| 2018/04/17 | 3,970 | 3,995 | 3,965 | 3,980 | ±0 | ±0% | 79,600 |
| 2018/04/16 | 3,985 | 3,995 | 3,965 | 3,980 | +5 | +0.1% | 90,600 |
| 2018/04/13 | 3,995 | 4,000 | 3,920 | 3,975 | ±0 | ±0% | 131,200 |
| 2018/04/12 | 3,975 | 4,020 | 3,970 | 3,975 | -15 | -0.4% | 114,900 |
| 2018/04/11 | 3,980 | 4,010 | 3,955 | 3,990 | +10 | +0.3% | 143,700 |
| 2018/04/10 | 3,955 | 3,995 | 3,955 | 3,980 | +20 | +0.5% | 109,000 |
1751～
1800
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
