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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,766.5 | 1,786 | 1,765.5 | 1,780 | +13 | +0.7% | 576,300 |
| 2025/01/07 | 1,780 | 1,781.5 | 1,760.5 | 1,767 | -5 | -0.3% | 537,200 |
| 2025/01/06 | 1,801.5 | 1,810 | 1,763.5 | 1,772 | -27 | -1.5% | 788,600 |
| 2024/12/30 | 1,800 | 1,821.5 | 1,796 | 1,799 | +2.5 | +0.1% | 626,000 |
| 2024/12/27 | 1,785 | 1,799 | 1,780 | 1,796.5 | +14.5 | +0.8% | 597,200 |
| 2024/12/26 | 1,745 | 1,782 | 1,745 | 1,782 | +31 | +1.8% | 756,200 |
| 2024/12/25 | 1,755 | 1,755 | 1,730 | 1,751 | +3 | +0.2% | 500,100 |
| 2024/12/24 | 1,754 | 1,755.5 | 1,741.5 | 1,748 | -3 | -0.2% | 399,900 |
| 2024/12/23 | 1,752.5 | 1,758 | 1,739.5 | 1,751 | ±0 | ±0% | 638,100 |
| 2024/12/20 | 1,748 | 1,764.5 | 1,745 | 1,751 | +18.5 | +1.1% | 724,900 |
| 2024/12/19 | 1,738 | 1,754 | 1,725 | 1,732.5 | -32 | -1.8% | 776,100 |
| 2024/12/18 | 1,767 | 1,786.5 | 1,760.5 | 1,764.5 | +4 | +0.2% | 450,400 |
| 2024/12/17 | 1,790.5 | 1,806 | 1,760 | 1,760.5 | -52 | -2.9% | 1,033,100 |
| 2024/12/16 | 1,821 | 1,827.5 | 1,797 | 1,812.5 | -8.5 | -0.5% | 455,800 |
| 2024/12/13 | 1,794 | 1,824 | 1,782 | 1,821 | -12.5 | -0.7% | 1,476,000 |
| 2024/12/12 | 1,834 | 1,839 | 1,825 | 1,833.5 | +16.5 | +0.9% | 713,600 |
| 2024/12/11 | 1,858 | 1,858 | 1,813 | 1,817 | -30.5 | -1.7% | 545,800 |
| 2024/12/10 | 1,868 | 1,871 | 1,847.5 | 1,847.5 | +10.5 | +0.6% | 715,100 |
| 2024/12/09 | 1,846.5 | 1,850.5 | 1,823.5 | 1,837 | -3 | -0.2% | 549,600 |
| 2024/12/06 | 1,851.5 | 1,858 | 1,837 | 1,840 | -20 | -1.1% | 449,800 |
| 2024/12/05 | 1,872 | 1,880 | 1,854 | 1,860 | -12.5 | -0.7% | 473,600 |
| 2024/12/04 | 1,895 | 1,899.5 | 1,862.5 | 1,872.5 | -20.5 | -1.1% | 467,200 |
| 2024/12/03 | 1,864.5 | 1,905 | 1,864.5 | 1,893 | +30 | +1.6% | 675,500 |
| 2024/12/02 | 1,864 | 1,878.5 | 1,855 | 1,863 | +7 | +0.4% | 387,100 |
| 2024/11/29 | 1,868 | 1,872 | 1,845 | 1,856 | +1.5 | +0.1% | 379,800 |
| 2024/11/28 | 1,823 | 1,863 | 1,823 | 1,854.5 | +31.5 | +1.7% | 545,500 |
| 2024/11/27 | 1,830 | 1,846 | 1,809 | 1,823 | -18.5 | -1% | 600,400 |
| 2024/11/26 | 1,857 | 1,860 | 1,822.5 | 1,841.5 | -36.5 | -1.9% | 718,800 |
| 2024/11/25 | 1,896 | 1,896 | 1,872.5 | 1,878 | +2 | +0.1% | 947,300 |
| 2024/11/22 | 1,859.5 | 1,887 | 1,858 | 1,876 | +6 | +0.3% | 811,100 |
| 2024/11/21 | 1,900.5 | 1,908.5 | 1,865 | 1,870 | -38 | -2% | 720,000 |
| 2024/11/20 | 1,920 | 1,930 | 1,890 | 1,908 | -28 | -1.4% | 624,300 |
| 2024/11/19 | 1,930 | 1,961 | 1,930 | 1,936 | +23 | +1.2% | 450,400 |
| 2024/11/18 | 1,900 | 1,924 | 1,899.5 | 1,913 | +4 | +0.2% | 394,200 |
| 2024/11/15 | 1,902 | 1,927.5 | 1,902 | 1,909 | +7 | +0.4% | 461,000 |
| 2024/11/14 | 1,905.5 | 1,937.5 | 1,900 | 1,902 | -25 | -1.3% | 602,500 |
| 2024/11/13 | 1,993.5 | 1,994.5 | 1,922.5 | 1,927 | -72.5 | -3.6% | 1,055,900 |
| 2024/11/12 | 1,998.5 | 2,021.5 | 1,992.5 | 1,999.5 | +12.5 | +0.6% | 875,600 |
| 2024/11/11 | 1,995 | 1,998.5 | 1,967.5 | 1,987 | -6 | -0.3% | 530,900 |
| 2024/11/08 | 2,020 | 2,023 | 1,990 | 1,993 | -27 | -1.3% | 600,600 |
| 2024/11/07 | 2,020 | 2,042 | 2,004 | 2,020 | +27 | +1.4% | 674,000 |
| 2024/11/06 | 1,982.5 | 2,025 | 1,982.5 | 1,993 | +16 | +0.8% | 533,200 |
| 2024/11/05 | 1,961.5 | 1,988.5 | 1,909.5 | 1,977 | +3 | +0.2% | 1,116,500 |
| 2024/11/01 | 1,992 | 2,007.5 | 1,969.5 | 1,974 | -40 | -2% | 455,700 |
| 2024/10/31 | 2,017 | 2,035 | 1,996.5 | 2,014 | -22.5 | -1.1% | 503,200 |
| 2024/10/30 | 2,010.5 | 2,062 | 2,010.5 | 2,036.5 | +30 | +1.5% | 2,009,500 |
| 2024/10/29 | 2,006 | 2,029 | 1,991 | 2,006.5 | +25 | +1.3% | 691,700 |
| 2024/10/28 | 1,955 | 1,989.5 | 1,949 | 1,981.5 | +18 | +0.9% | 478,300 |
| 2024/10/25 | 1,970.5 | 1,982 | 1,953 | 1,963.5 | -13 | -0.7% | 423,200 |
| 2024/10/24 | 1,959 | 1,986 | 1,949 | 1,976.5 | -2 | -0.1% | 503,600 |
151～
200
件表示中 / 3765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 | 162,100円 | +6.1% | +2.6% | 2.90% | 7.65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 |
| 東邦ＨＤ | 548,800円 | +3.5% | +9.1% | 1.64% | 21.65倍 | 1.32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 | 210,300円 | +1.5% | +3.2% | 3.33% | 13.90倍 | 1.49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 | 311,600円 | +1.1% | +0.3% | 3.05% | 10.47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 |
| ダイワボＨＤ | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
