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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,970 | 3,990 | 3,925 | 3,960 | -5 | -0.1% | 120,500 |
| 2018/04/06 | 4,010 | 4,020 | 3,960 | 3,965 | -40 | -1% | 102,500 |
| 2018/04/05 | 3,955 | 4,015 | 3,920 | 4,005 | +55 | +1.4% | 127,200 |
| 2018/04/04 | 3,960 | 4,035 | 3,935 | 3,950 | +25 | +0.6% | 249,800 |
| 2018/04/03 | 3,865 | 3,955 | 3,865 | 3,925 | +10 | +0.3% | 123,800 |
| 2018/04/02 | 3,955 | 3,965 | 3,895 | 3,915 | -15 | -0.4% | 94,800 |
| 2018/03/30 | 3,945 | 3,950 | 3,885 | 3,930 | +35 | +0.9% | 129,300 |
| 2018/03/29 | 3,930 | 3,945 | 3,860 | 3,895 | -5 | -0.1% | 136,600 |
| 2018/03/28 | 3,890 | 3,905 | 3,865 | 3,900 | -75 | -1.9% | 128,900 |
| 2018/03/27 | 3,910 | 3,975 | 3,900 | 3,975 | +90 | +2.3% | 130,800 |
| 2018/03/26 | 3,880 | 3,905 | 3,830 | 3,885 | +15 | +0.4% | 160,200 |
| 2018/03/23 | 3,920 | 3,930 | 3,860 | 3,870 | -120 | -3% | 191,500 |
| 2018/03/22 | 4,015 | 4,025 | 3,970 | 3,990 | -5 | -0.1% | 147,200 |
| 2018/03/20 | 3,970 | 4,035 | 3,955 | 3,995 | +25 | +0.6% | 143,200 |
| 2018/03/19 | 3,985 | 3,990 | 3,950 | 3,970 | -40 | -1% | 90,400 |
| 2018/03/16 | 4,055 | 4,055 | 3,990 | 4,010 | -40 | -1% | 184,500 |
| 2018/03/15 | 4,005 | 4,075 | 3,990 | 4,050 | +45 | +1.1% | 177,100 |
| 2018/03/14 | 3,940 | 4,010 | 3,940 | 4,005 | +45 | +1.1% | 165,700 |
| 2018/03/13 | 3,955 | 3,960 | 3,915 | 3,960 | -20 | -0.5% | 110,600 |
| 2018/03/12 | 3,960 | 3,990 | 3,920 | 3,980 | +65 | +1.7% | 100,600 |
| 2018/03/09 | 3,945 | 3,955 | 3,895 | 3,915 | -20 | -0.5% | 180,300 |
| 2018/03/08 | 3,965 | 3,970 | 3,900 | 3,935 | -5 | -0.1% | 96,000 |
| 2018/03/07 | 3,955 | 3,985 | 3,925 | 3,940 | -75 | -1.9% | 147,100 |
| 2018/03/06 | 4,010 | 4,085 | 4,000 | 4,015 | +50 | +1.3% | 125,000 |
| 2018/03/05 | 3,980 | 3,990 | 3,915 | 3,965 | -35 | -0.9% | 171,200 |
| 2018/03/02 | 3,980 | 4,015 | 3,965 | 4,000 | -40 | -1% | 189,100 |
| 2018/03/01 | 4,050 | 4,065 | 4,010 | 4,040 | -50 | -1.2% | 161,100 |
| 2018/02/28 | 4,120 | 4,130 | 4,090 | 4,090 | -35 | -0.8% | 177,500 |
| 2018/02/27 | 4,175 | 4,175 | 4,115 | 4,125 | -35 | -0.8% | 137,700 |
| 2018/02/26 | 4,150 | 4,175 | 4,120 | 4,160 | +25 | +0.6% | 125,500 |
| 2018/02/23 | 4,070 | 4,145 | 4,065 | 4,135 | +85 | +2.1% | 235,600 |
| 2018/02/22 | 4,105 | 4,110 | 4,050 | 4,050 | -80 | -1.9% | 155,800 |
| 2018/02/21 | 4,080 | 4,145 | 4,070 | 4,130 | +55 | +1.3% | 272,000 |
| 2018/02/20 | 4,020 | 4,100 | 4,020 | 4,075 | +15 | +0.4% | 195,600 |
| 2018/02/19 | 3,990 | 4,060 | 3,975 | 4,060 | +90 | +2.3% | 275,900 |
| 2018/02/16 | 3,980 | 3,990 | 3,950 | 3,970 | ±0 | ±0% | 139,200 |
| 2018/02/15 | 4,000 | 4,005 | 3,960 | 3,970 | +5 | +0.1% | 176,500 |
| 2018/02/14 | 3,950 | 4,010 | 3,935 | 3,965 | +50 | +1.3% | 349,500 |
| 2018/02/13 | 3,915 | 3,960 | 3,860 | 3,915 | -5 | -0.1% | 326,000 |
| 2018/02/09 | 3,770 | 3,920 | 3,770 | 3,920 | +60 | +1.6% | 583,100 |
| 2018/02/08 | 3,810 | 3,940 | 3,775 | 3,860 | +165 | +4.5% | 360,200 |
| 2018/02/07 | 3,810 | 3,855 | 3,695 | 3,695 | +5 | +0.1% | 151,100 |
| 2018/02/06 | 3,700 | 3,730 | 3,590 | 3,690 | -150 | -3.9% | 254,600 |
| 2018/02/05 | 3,865 | 3,885 | 3,800 | 3,840 | -25 | -0.6% | 228,800 |
| 2018/02/02 | 3,830 | 3,880 | 3,810 | 3,865 | +25 | +0.7% | 95,900 |
| 2018/02/01 | 3,800 | 3,840 | 3,780 | 3,840 | +75 | +2% | 107,100 |
| 2018/01/31 | 3,790 | 3,810 | 3,765 | 3,765 | -35 | -0.9% | 149,100 |
| 2018/01/30 | 3,835 | 3,865 | 3,800 | 3,800 | -50 | -1.3% | 98,100 |
| 2018/01/29 | 3,820 | 3,880 | 3,805 | 3,850 | +40 | +1% | 101,800 |
| 2018/01/26 | 3,850 | 3,870 | 3,810 | 3,810 | -35 | -0.9% | 96,800 |
1801～
1850
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
