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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 252 | 253 | 248 | 248 | -2 | -0.8% | 141,000 |
| 2010/07/23 | 254 | 254 | 248 | 250 | +8 | +3.3% | 658,000 |
| 2010/07/22 | 242 | 243 | 239 | 242 | ±0 | ±0% | 344,000 |
| 2010/07/21 | 249 | 249 | 241 | 242 | -3 | -1.2% | 454,000 |
| 2010/07/20 | 246 | 247 | 244 | 245 | -3 | -1.2% | 241,000 |
| 2010/07/16 | 249 | 250 | 247 | 248 | -2 | -0.8% | 102,000 |
| 2010/07/15 | 251 | 253 | 249 | 250 | -4 | -1.6% | 347,000 |
| 2010/07/14 | 254 | 255 | 252 | 254 | +2 | +0.8% | 149,000 |
| 2010/07/13 | 256 | 256 | 252 | 252 | -4 | -1.6% | 272,000 |
| 2010/07/12 | 255 | 259 | 254 | 256 | +2 | +0.8% | 271,000 |
| 2010/07/09 | 251 | 255 | 248 | 254 | +3 | +1.2% | 440,000 |
| 2010/07/08 | 254 | 254 | 250 | 251 | +2 | +0.8% | 244,000 |
| 2010/07/07 | 251 | 253 | 245 | 249 | -2 | -0.8% | 433,000 |
| 2010/07/06 | 250 | 251 | 246 | 251 | +2 | +0.8% | 298,000 |
| 2010/07/05 | 255 | 255 | 248 | 249 | +1 | +0.4% | 334,000 |
| 2010/07/02 | 246 | 248 | 245 | 248 | +3 | +1.2% | 203,000 |
| 2010/07/01 | 245 | 247 | 241 | 245 | -1 | -0.4% | 371,000 |
| 2010/06/30 | 254 | 254 | 245 | 246 | -13 | -5% | 613,000 |
| 2010/06/29 | 263 | 263 | 257 | 259 | -3 | -1.1% | 255,000 |
| 2010/06/28 | 261 | 263 | 260 | 262 | +1 | +0.4% | 188,000 |
| 2010/06/25 | 258 | 263 | 258 | 261 | -1 | -0.4% | 326,000 |
| 2010/06/24 | 262 | 263 | 259 | 262 | +2 | +0.8% | 450,000 |
| 2010/06/23 | 265 | 265 | 258 | 260 | -5 | -1.9% | 411,000 |
| 2010/06/22 | 259 | 265 | 258 | 265 | +2 | +0.8% | 389,000 |
| 2010/06/21 | 261 | 265 | 260 | 263 | +1 | +0.4% | 272,000 |
| 2010/06/18 | 251 | 264 | 251 | 262 | +10 | +4% | 631,000 |
| 2010/06/17 | 253 | 255 | 251 | 252 | -3 | -1.2% | 143,000 |
| 2010/06/16 | 255 | 256 | 253 | 255 | +2 | +0.8% | 157,000 |
| 2010/06/15 | 252 | 253 | 249 | 253 | ±0 | ±0% | 170,000 |
| 2010/06/14 | 251 | 255 | 251 | 253 | +2 | +0.8% | 118,000 |
| 2010/06/11 | 253 | 255 | 250 | 251 | +1 | +0.4% | 544,000 |
| 2010/06/10 | 247 | 251 | 243 | 250 | +3 | +1.2% | 227,000 |
| 2010/06/09 | 248 | 251 | 246 | 247 | -2 | -0.8% | 281,000 |
| 2010/06/08 | 247 | 252 | 247 | 249 | -2 | -0.8% | 171,000 |
| 2010/06/07 | 256 | 256 | 250 | 251 | -8 | -3.1% | 261,000 |
| 2010/06/04 | 254 | 259 | 253 | 259 | +7 | +2.8% | 401,000 |
| 2010/06/03 | 252 | 254 | 250 | 252 | +2 | +0.8% | 297,000 |
| 2010/06/02 | 251 | 254 | 249 | 250 | -2 | -0.8% | 257,000 |
| 2010/06/01 | 252 | 254 | 251 | 252 | ±0 | ±0% | 137,000 |
| 2010/05/31 | 250 | 256 | 249 | 252 | ±0 | ±0% | 466,000 |
| 2010/05/28 | 249 | 252 | 247 | 252 | +8 | +3.3% | 480,000 |
| 2010/05/27 | 243 | 246 | 243 | 244 | -2 | -0.8% | 431,000 |
| 2010/05/26 | 247 | 250 | 243 | 246 | -3 | -1.2% | 292,000 |
| 2010/05/25 | 252 | 252 | 248 | 249 | -4 | -1.6% | 269,000 |
| 2010/05/24 | 259 | 259 | 249 | 253 | -2 | -0.8% | 465,000 |
| 2010/05/21 | 259 | 259 | 252 | 255 | -7 | -2.7% | 374,000 |
| 2010/05/20 | 260 | 262 | 258 | 262 | -1 | -0.4% | 248,000 |
| 2010/05/19 | 262 | 263 | 258 | 263 | -4 | -1.5% | 348,000 |
| 2010/05/18 | 270 | 270 | 265 | 267 | -1 | -0.4% | 330,000 |
| 2010/05/17 | 273 | 274 | 267 | 268 | -8 | -2.9% | 344,000 |
3601～
3650
件表示中 / 3678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 | 127,500円 | +6.4% | +10.0% | 2.55% | 5.43倍 | 0.79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 | 470,300円 | +0.2% | -10.6% | 2.13% | 10.18倍 | 0.79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 |
| マクニカＨＤ | 176,100円 | +1.1% | -32.2% | 3.98% | 10.48倍 | 1.27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 | 236,200円 | +4.4% | +15.1% | 3.81% | 9.15倍 | 0.63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 |
| ＰＡＬＴＡＣ | 373,500円 | +3.3% | +3.8% | 2.81% | 10.47倍 | 0.81倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
