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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 7,620 | 7,748 | 7,563 | 7,712 | +80 | +1% | 312,700 |
| 2024/03/14 | 7,566 | 7,661 | 7,493 | 7,632 | +66 | +0.9% | 247,400 |
| 2024/03/13 | 7,769 | 7,810 | 7,485 | 7,566 | -186 | -2.4% | 354,300 |
| 2024/03/12 | 7,803 | 7,824 | 7,621 | 7,752 | -95 | -1.2% | 224,100 |
| 2024/03/11 | 8,000 | 8,084 | 7,700 | 7,847 | -238 | -2.9% | 349,700 |
| 2024/03/08 | 7,987 | 8,145 | 7,985 | 8,085 | +100 | +1.3% | 323,000 |
| 2024/03/07 | 8,000 | 8,093 | 7,743 | 7,985 | +11 | +0.1% | 454,200 |
| 2024/03/06 | 7,712 | 7,974 | 7,711 | 7,974 | +223 | +2.9% | 329,000 |
| 2024/03/05 | 7,595 | 7,795 | 7,582 | 7,751 | +143 | +1.9% | 249,800 |
| 2024/03/04 | 7,600 | 7,647 | 7,505 | 7,608 | +43 | +0.6% | 260,300 |
| 2024/03/01 | 7,516 | 7,617 | 7,516 | 7,565 | +120 | +1.6% | 225,500 |
| 2024/02/29 | 7,468 | 7,493 | 7,355 | 7,445 | -23 | -0.3% | 162,000 |
| 2024/02/28 | 7,357 | 7,520 | 7,356 | 7,468 | +135 | +1.8% | 235,200 |
| 2024/02/27 | 7,340 | 7,372 | 7,240 | 7,333 | -24 | -0.3% | 161,800 |
| 2024/02/26 | 7,485 | 7,490 | 7,357 | 7,357 | -113 | -1.5% | 159,700 |
| 2024/02/22 | 7,430 | 7,470 | 7,373 | 7,470 | +122 | +1.7% | 209,900 |
| 2024/02/21 | 7,345 | 7,421 | 7,290 | 7,348 | +3 | ±0% | 157,800 |
| 2024/02/20 | 7,450 | 7,460 | 7,334 | 7,345 | -38 | -0.5% | 203,600 |
| 2024/02/19 | 7,148 | 7,385 | 7,103 | 7,383 | +236 | +3.3% | 319,600 |
| 2024/02/16 | 7,177 | 7,214 | 7,125 | 7,147 | +7 | +0.1% | 147,100 |
| 2024/02/15 | 7,154 | 7,216 | 7,088 | 7,140 | -13 | -0.2% | 168,900 |
| 2024/02/14 | 7,199 | 7,199 | 7,038 | 7,153 | -67 | -0.9% | 283,400 |
| 2024/02/13 | 6,783 | 7,265 | 6,740 | 7,220 | +483 | +7.2% | 673,400 |
| 2024/02/09 | 6,865 | 6,917 | 6,734 | 6,737 | -124 | -1.8% | 280,800 |
| 2024/02/08 | 7,022 | 7,029 | 6,815 | 6,861 | -131 | -1.9% | 417,700 |
| 2024/02/07 | 7,020 | 7,423 | 6,925 | 6,992 | +61 | +0.9% | 1,030,700 |
| 2024/02/06 | 7,005 | 7,045 | 6,915 | 6,931 | -48 | -0.7% | 361,600 |
| 2024/02/05 | 6,811 | 6,979 | 6,801 | 6,979 | +212 | +3.1% | 530,500 |
| 2024/02/02 | 6,618 | 6,829 | 6,585 | 6,767 | +164 | +2.5% | 569,200 |
| 2024/02/01 | 6,610 | 6,611 | 6,543 | 6,603 | -20 | -0.3% | 193,500 |
| 2024/01/31 | 6,610 | 6,631 | 6,575 | 6,623 | +5 | +0.1% | 113,500 |
| 2024/01/30 | 6,660 | 6,664 | 6,618 | 6,618 | -2 | ±0% | 112,400 |
| 2024/01/29 | 6,537 | 6,633 | 6,537 | 6,620 | +95 | +1.5% | 98,700 |
| 2024/01/26 | 6,587 | 6,614 | 6,525 | 6,525 | -71 | -1.1% | 135,900 |
| 2024/01/25 | 6,609 | 6,609 | 6,560 | 6,596 | +13 | +0.2% | 139,300 |
| 2024/01/24 | 6,603 | 6,627 | 6,571 | 6,583 | -38 | -0.6% | 139,900 |
| 2024/01/23 | 6,693 | 6,705 | 6,580 | 6,621 | -44 | -0.7% | 212,300 |
| 2024/01/22 | 6,620 | 6,671 | 6,585 | 6,665 | +57 | +0.9% | 186,000 |
| 2024/01/19 | 6,555 | 6,629 | 6,536 | 6,608 | +85 | +1.3% | 185,400 |
| 2024/01/18 | 6,519 | 6,549 | 6,492 | 6,523 | -16 | -0.2% | 188,900 |
| 2024/01/17 | 6,620 | 6,681 | 6,531 | 6,539 | -87 | -1.3% | 258,700 |
| 2024/01/16 | 6,690 | 6,702 | 6,592 | 6,626 | -78 | -1.2% | 207,100 |
| 2024/01/15 | 6,688 | 6,713 | 6,655 | 6,704 | +35 | +0.5% | 172,600 |
| 2024/01/12 | 6,698 | 6,701 | 6,588 | 6,669 | +9 | +0.1% | 227,500 |
| 2024/01/11 | 6,726 | 6,730 | 6,658 | 6,660 | +11 | +0.2% | 260,300 |
| 2024/01/10 | 6,620 | 6,672 | 6,609 | 6,649 | +37 | +0.6% | 196,600 |
| 2024/01/09 | 6,637 | 6,679 | 6,575 | 6,612 | +19 | +0.3% | 199,500 |
| 2024/01/05 | 6,650 | 6,692 | 6,587 | 6,593 | -26 | -0.4% | 311,200 |
| 2024/01/04 | 6,434 | 6,642 | 6,406 | 6,619 | +186 | +2.9% | 299,800 |
| 2023/12/29 | 6,430 | 6,465 | 6,391 | 6,433 | +8 | +0.1% | 197,800 |
351～
400
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% | 13.91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 | 0.83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
