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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,959 | 1,986 | 1,949 | 1,976.5 | -2 | -0.1% | 503,600 |
| 2024/10/23 | 2,000 | 2,014.5 | 1,971 | 1,978.5 | -14 | -0.7% | 572,000 |
| 2024/10/22 | 2,015 | 2,019 | 1,986 | 1,992.5 | -30.5 | -1.5% | 603,000 |
| 2024/10/21 | 2,063.5 | 2,067 | 2,019 | 2,023 | -40.5 | -2% | 519,700 |
| 2024/10/18 | 2,079 | 2,079 | 2,040 | 2,063.5 | +30 | +1.5% | 548,600 |
| 2024/10/17 | 2,049 | 2,059 | 2,028 | 2,033.5 | -16 | -0.8% | 549,300 |
| 2024/10/16 | 2,023 | 2,059 | 2,010.5 | 2,049.5 | -2 | -0.1% | 532,700 |
| 2024/10/15 | 2,069.5 | 2,075 | 2,045 | 2,051.5 | -6.5 | -0.3% | 666,400 |
| 2024/10/11 | 2,081 | 2,096 | 2,050 | 2,058 | -25.5 | -1.2% | 824,100 |
| 2024/10/10 | 2,099.5 | 2,113 | 2,066 | 2,083.5 | -3 | -0.1% | 498,300 |
| 2024/10/09 | 2,100 | 2,110 | 2,077 | 2,086.5 | -6.5 | -0.3% | 561,100 |
| 2024/10/08 | 2,092 | 2,112 | 2,072.5 | 2,093 | -23 | -1.1% | 799,200 |
| 2024/10/07 | 2,150 | 2,159.5 | 2,113.5 | 2,116 | +3 | +0.1% | 663,300 |
| 2024/10/04 | 2,078 | 2,124 | 2,078 | 2,113 | +42.5 | +2.1% | 721,800 |
| 2024/10/03 | 2,099 | 2,104 | 2,057 | 2,070.5 | +21 | +1% | 741,400 |
| 2024/10/02 | 2,105 | 2,107 | 2,045 | 2,049.5 | -68 | -3.2% | 1,023,800 |
| 2024/10/01 | 2,098 | 2,139.5 | 2,088.5 | 2,117.5 | +53.5 | +2.6% | 869,900 |
| 2024/09/30 | 2,032.5 | 2,112 | 2,026 | 2,064 | -18.5 | -0.9% | 1,753,000 |
| 2024/09/27 | 2,160 | 2,160 | 2,063 | 2,082.5 | -6,229.5 | -74.9% | 992,800 |
| 2024/09/26 | 8,130 | 8,312 | 8,077 | 8,312 | +274 | +3.4% | 298,400 |
| 2024/09/25 | 8,085 | 8,123 | 8,020 | 8,038 | +13 | +0.2% | 159,800 |
| 2024/09/24 | 8,040 | 8,079 | 7,961 | 8,025 | +65 | +0.8% | 270,600 |
| 2024/09/20 | 8,015 | 8,055 | 7,871 | 7,960 | -55 | -0.7% | 570,500 |
| 2024/09/19 | 8,050 | 8,087 | 7,970 | 8,015 | ±0 | ±0% | 266,900 |
| 2024/09/18 | 7,980 | 8,026 | 7,894 | 8,015 | +163 | +2.1% | 211,800 |
| 2024/09/17 | 7,972 | 8,056 | 7,743 | 7,852 | -200 | -2.5% | 325,200 |
| 2024/09/13 | 8,040 | 8,108 | 7,979 | 8,052 | -16 | -0.2% | 171,800 |
| 2024/09/12 | 8,049 | 8,145 | 8,020 | 8,068 | +245 | +3.1% | 174,200 |
| 2024/09/11 | 8,054 | 8,108 | 7,773 | 7,823 | -337 | -4.1% | 280,200 |
| 2024/09/10 | 8,275 | 8,297 | 8,136 | 8,160 | -53 | -0.6% | 251,700 |
| 2024/09/09 | 8,088 | 8,252 | 7,960 | 8,213 | -225 | -2.7% | 307,100 |
| 2024/09/06 | 8,514 | 8,578 | 8,372 | 8,438 | -23 | -0.3% | 125,900 |
| 2024/09/05 | 8,296 | 8,619 | 8,291 | 8,461 | +28 | +0.3% | 155,300 |
| 2024/09/04 | 8,500 | 8,575 | 8,340 | 8,433 | -367 | -4.2% | 345,400 |
| 2024/09/03 | 8,847 | 8,912 | 8,788 | 8,800 | -50 | -0.6% | 115,900 |
| 2024/09/02 | 8,875 | 8,934 | 8,766 | 8,850 | +2 | ±0% | 161,800 |
| 2024/08/30 | 8,900 | 8,943 | 8,826 | 8,848 | -12 | -0.1% | 234,700 |
| 2024/08/29 | 8,780 | 8,883 | 8,764 | 8,860 | +46 | +0.5% | 202,500 |
| 2024/08/28 | 8,660 | 8,880 | 8,632 | 8,814 | +154 | +1.8% | 284,500 |
| 2024/08/27 | 8,549 | 8,760 | 8,509 | 8,660 | +156 | +1.8% | 171,400 |
| 2024/08/26 | 8,590 | 8,627 | 8,454 | 8,504 | -50 | -0.6% | 162,000 |
| 2024/08/23 | 8,496 | 8,560 | 8,430 | 8,554 | +111 | +1.3% | 135,400 |
| 2024/08/22 | 8,500 | 8,576 | 8,380 | 8,443 | -57 | -0.7% | 208,500 |
| 2024/08/21 | 8,398 | 8,500 | 8,380 | 8,500 | +27 | +0.3% | 138,800 |
| 2024/08/20 | 8,496 | 8,542 | 8,420 | 8,473 | +66 | +0.8% | 171,300 |
| 2024/08/19 | 8,700 | 8,721 | 8,397 | 8,407 | -220 | -2.6% | 260,100 |
| 2024/08/16 | 8,500 | 8,655 | 8,480 | 8,627 | +358 | +4.3% | 248,200 |
| 2024/08/15 | 8,150 | 8,418 | 8,150 | 8,269 | +64 | +0.8% | 282,800 |
| 2024/08/14 | 8,092 | 8,311 | 8,006 | 8,205 | +117 | +1.4% | 210,300 |
| 2024/08/13 | 8,110 | 8,199 | 7,951 | 8,088 | -102 | -1.2% | 363,600 |
201～
250
件表示中 / 3766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 |
| スズケン | 587,700円 | +2.8% | -9.6% | 1.70% | 12.68倍 | 1.02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 | 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 |
市場注目の銘柄
チャート関連のコラム
