8088 岩谷産業

8088
2022/11/25
時価
3361億円
PER 予
11.01倍
2010年以降
5.51-35.4倍
(2010-2022年)
PBR
1.17倍
2010年以降
0.73-2倍
(2010-2022年)
配当 予
1.48%
ROE 予
10.6%
ROA 予
4.7%
資料
Link
CSV,JSON

株価チャート

株価

11/25

前日 (11/24)
5,780
始値
5,800
高値
5,800
安値
5,730
終値 -0.69%
5,740
出来高 -51.11%
68,500

乖離率

株価(5日)
移動平均値
+0.56%
5,708
株価(25日)
移動平均値
+3.11%
5,567
出来高(5日)
移動平均値
-39.19%
112,640

2022/06/30~2022/11/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
11/255,8005,8005,7305,740-0.69%68,5003361億4386万+3.11%11.011.17
11/245,7305,7905,6805,780+1.76%140,1003384億8633万+4.07%11.081.18
11/225,6905,7205,6805,680+0.53%91,2003326億3016万+2.58%10.891.15
11/215,6605,6905,6305,650-0.7%88,8003308億7331万+2.28%10.831.15
11/185,7305,7705,6505,690-1.73%174,6003332億1578万+3.17%10.911.16
11/175,7005,7905,7005,790+0.87%121,7003390億7194万+5.31%11.11.18
11/165,6505,7605,6305,740+1.77%120,6003361億4386万+4.73%11.011.17
11/155,5905,6405,5605,640+0.71%79,9003302億8770万+3.18%10.811.15
11/145,6005,6605,5905,600-0.53%103,8003279億4523万+2.53%10.741.14
11/115,6905,6905,6105,630+0.36%148,7003297億208万+3.04%10.81.14
11/105,6705,8005,6005,610-1.06%261,2003285億3085万+2.65%10.761.14
11/095,7005,7305,5105,670+2.16%352,3003320億4454万+3.69%10.871.15
11/085,5105,5805,5105,550+1.09%97,4003250億1715万+1.63%10.641.13
11/075,5205,5505,4905,490-0.36%64,0003215億345万+0.6%10.531.12
11/045,5405,5605,4505,510-1.25%105,9003226億7468万+0.88%10.571.12
11/025,6105,6405,5705,5800%97,4003267億7400万+2.25%10.71.13
11/015,5105,5805,5105,580+1.82%83,4003267億7400万+2.48%10.71.13
10/315,4705,5105,4605,480+1.29%114,3003209億1783万+0.9%10.511.11
10/285,4105,5005,4005,410-0.55%296,1003168億1852万-0.46%10.371.1
10/275,4705,4705,4205,440-0.18%82,9003185億7537万+0.07%10.431.11
10/265,4405,4805,4105,450+1.11%80,4003191億6098万+0.2%10.451.11
10/255,4105,4205,3805,390+0.94%97,6003156億4728万-0.88%10.341.1
10/245,4105,4405,3305,340-0.37%123,6003127億1920万-1.87%10.241.09
10/215,3605,4105,3505,360-0.37%80,0003138億9043万-1.63%10.281.09
10/205,4005,4305,3705,380-0.55%66,8003150億6167万-1.41%10.321.09
10/195,3605,4305,3605,410+0.93%82,4003168億1852万-0.97%10.371.1
10/185,4505,4505,3305,3600%85,0003138億9043万-1.99%10.281.09
10/175,3805,3905,3305,360-1.11%91,7003138億9043万-2.12%10.281.09
10/145,3705,4605,3105,420+2.85%147,4003174億413万-1.06%10.391.1
10/135,3305,3405,2405,270-1.5%134,1003086億1989万-3.81%10.111.07
10/125,3405,3805,3205,350-0.19%115,8003133億482万-2.5%10.261.09
10/115,5005,5005,3605,360-3.42%165,4003138億9043万-2.44%10.281.09
10/075,5305,6005,5105,550-1.94%105,3003250億1715万+0.87%10.641.13
10/065,6605,6905,6305,660+0.35%98,5003314億5893万+2.76%10.851.15
10/055,7105,7305,6405,640-0.88%126,3003302億8770万+2.38%10.811.15
10/045,5505,6905,5405,690+3.64%173,9003332億1578万+3.34%10.911.16
10/035,4205,5205,4005,490+0.73%118,5003215億345万-0.24%10.531.12
09/305,5405,5705,4205,450-2.85%354,4003191億6098万-1.05%10.451.11
09/295,4905,6205,4605,610+3.89%242,0003285億3085万+1.74%10.761.14
09/285,2505,4205,2505,400+2.47%235,1003162億3290万-2.1%10.351.1
09/275,2805,3405,2605,270+0.57%167,0003086億1989万-4.67%10.111.07
09/265,4705,4805,2005,240-5.92%363,8003068億6304万-5.42%10.051.07
09/225,4505,6005,4505,570+2.2%163,2003261億8838万+0.32%10.681.13
09/215,4505,4905,4505,450-0.91%81,1003191億6098万-1.84%10.451.11
09/205,4105,5005,4105,500+1.1%123,6003220億8906万-0.95%10.551.12
09/165,4605,5305,4305,440-0.91%161,8003185億7537万-2.02%10.431.11
09/155,5505,5605,4705,490-0.36%98,2003215億345万-1.15%10.531.12
09/145,4505,5405,4505,510-0.72%114,7003226億7468万-0.72%10.571.12
09/135,5205,5705,5105,550+0.36%66,3003250億1715万+0.09%10.641.13
09/125,6205,6205,5305,530-0.72%53,7003238億4591万-0.29%10.61.12
09/095,5005,5705,4905,570+0.91%138,9003261億8838万+0.47%10.681.13
09/085,4105,5405,4105,520+2.03%145,2003232億6030万-0.4%10.581.12
09/075,4005,4205,3405,410-0.92%119,0003168億1852万-2.38%10.371.1
09/065,5505,5505,4505,460-0.18%76,8003197億4660万-1.57%10.471.11
09/055,5005,5305,4605,470-1.08%84,3003203億3222万-1.51%10.491.11
09/025,5505,5605,4905,530-0.18%98,4003238億4591万-0.49%10.61.12
09/015,6405,6705,5305,540-2.81%121,9003244億3153万-0.32%10.621.13
08/315,6405,7205,6205,7000%129,0003338億139万+2.48%10.931.16
08/305,6505,7405,6405,700+2.33%152,3003338億139万+2.55%10.931.16
08/295,4405,5805,4405,570-0.54%118,1003261億8838万+0.31%10.681.13
08/265,6805,6805,6005,600-0.36%63,1003279億4523万+0.85%10.741.14
08/255,5905,6805,5805,620+0.54%117,2003291億1646万+1.22%10.781.14
08/245,7105,7305,5905,590-1.58%102,6003273億5961万+0.76%10.721.14
08/235,6305,7005,6005,6800%110,1003326億3016万+2.53%10.891.15
08/225,5905,7005,5705,680+1.61%155,8003326億3016万+2.75%10.891.15
08/195,5805,6105,5405,590+0.9%100,5003273億5961万+1.32%10.721.14
08/185,5905,5905,5005,540-0.36%101,8003244億3153万+0.62%10.621.13
08/175,4905,5905,4705,560+1.65%169,6003256億276万+1.15%10.661.13
08/165,4705,4805,4005,470-0.36%110,4003203億3222万-0.33%10.491.11
08/155,4805,5105,4605,490+0.18%83,4003215億345万+0.22%10.531.12
08/125,4405,5005,4105,480+1.86%126,0003209億1783万+0.24%10.511.11
08/105,3805,4005,3105,380-0.37%161,9003150億6167万-1.36%10.321.09
08/095,5905,5905,3605,400-3.23%271,0003162億3290万-0.92%10.351.1
08/085,5105,6805,4705,580+2.01%288,2003267億7400万+2.46%10.71.13
08/055,4605,5505,4505,470-0.91%116,1003203億3222万+0.7%10.491.11
08/045,5605,5605,4805,5200%92,1003232億6030万+1.81%10.581.12
08/035,4705,5405,4505,520-0.36%132,5003232億6030万+2%10.581.12
08/025,5705,5805,4805,540-1.42%148,3003244億3153万+2.63%10.621.13
08/015,6105,6305,5705,620+1.08%97,1003291億1646万+4.46%10.781.14
07/295,6105,6105,5605,560+0.18%148,1003256億276万+3.77%10.661.13
07/285,6305,6405,5105,550-1.6%149,5003250億1715万+4.07%10.641.13
07/275,6405,6405,5905,640+0.53%80,0003302億8770万+6.21%10.811.15
07/265,5905,6605,5705,610+0.9%101,3003285億3085万+6.11%10.761.14
07/255,6405,6405,5205,560-0.36%138,2003256億276万+5.7%10.661.13
07/225,5105,5905,5005,580+0.18%103,7003267億7400万+6.49%10.71.13
07/215,5205,5705,5005,570+0.91%122,7003261億8838万+6.58%10.681.13
07/205,4405,5405,4405,520+2.6%188,4003232億6030万+5.91%10.581.12
07/195,4705,4705,3605,380-0.19%104,5003150億6167万+3.36%10.321.09
07/155,4005,4705,3805,390-0.19%144,6003156億4728万+3.49%10.341.1
07/145,3305,4105,3105,400+1.31%153,2003162億3290万+3.57%10.351.1
07/135,3105,3605,2905,330+0.57%79,6003121億3358万+1.97%10.221.08
07/125,3405,3405,2305,300-0.75%147,1003103億7673万+1.18%10.161.08
07/115,3205,3505,3105,340+2.1%107,6003127億1920万+1.69%10.241.09
07/085,2405,3105,2005,230+0.58%152,2003062億7742万-0.53%10.031.06
07/075,1705,2305,1505,200+0.58%144,9003045億2057万-1.18%9.971.06
07/065,2005,2405,1505,170-1.71%186,3003027億6372万-1.88%9.911.05
07/055,3105,3305,2505,260-0.75%119,4003080億3427万-0.34%10.091.07
07/045,2505,3205,2505,300+1.15%113,2003103億7673万+0.34%10.161.08
07/015,2505,2605,2205,240+0.19%173,4003068億6304万-0.87%10.051.07
06/305,2405,2705,2005,230-0.57%148,1003062億7742万-1.08%10.031.09

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,885
377
7/23
1,250
250
3/18
610,000
3,050,000
7/3
--+13.56%
5/7
-17.74%
1/22
2009年
3月期
1,785
357
6/26
815
163
10/10
1,457,200
7,286,000
6/24
--+16.12%
12/29
-30.08%
10/8
2010年
3月期
1,480
296
8/12
1,050
210
4/10
885,000
4,425,000
4/23
--+12.31%
5/20
-7.96%
11/25
2011年
3月期
1,535
307
3/25
915
183
3/15
911,600
4,558,000
3/24
771億6905万459億9979万+12.01%
3/24
-20.23%
3/15
2012年
3月期
1,550
310
4/4
1,155
231
8/9
1,437,000
7,185,000
4/4
779億2315万580億6531万+8.02%
5/8
-10.22%
8/9
2013年
3月期
2,405
481
3/22
1,310
262
9/6
1,689,200
8,446,000
3/21
1209億656万658億5763万+23.93%
3/21
-7.06%
9/5
2014年
3月期
3,455
691
1/17
1,580
316
6/21
3,329,600
16,648,000
1/17
1736億9323万794億3134万+24.4%
1/17
-16.62%
6/14
2015年
3月期
4,460
892
11/25
2,725
545
5/21
11,400,200
57,001,000
7/16
2242億1760万1369億9394万+18.85%
6/26
-9.88%
10/17
2016年
3月期
4,270
854
4/16
2,750
550
1/21
2,509,200
12,546,000
10/7
2146億6573万1382億5076万+4.96%
3/4
-12.83%
8/25
2017年
3月期
3,420
684
2/14
2,755
551
8/8

551
6/24
317,600
1,588,000
10/28
1719億3367万1385億213万+7.17%
9/30
-8.81%
6/24
2018年
3月期
4,175
2/27

2/26
3,045
609
4/14
583,100
2/9
2098億8979万1530億8130万+8.21%
5/25
-7.22%
8/14
2019年
3月期
4,170
10/2
3,425
12/25
371,900
6/1
2096億3843万1721億8504万+5.16%
9/26
-7.08%
12/25
2020年
3月期
3,860
7/16
3,260
3/17
540,400
3/13
1940億5379万1638億8999万+4.51%
5/20
-6.54%
3/16
2021年
3月期
7,470
1/13
3,500
4/2
1,933,000
12/8
4374億5551万1759億5551万+16.09%
11/27
-7.6%
2/10
2022年
3月期
7,220
5/10
5,150
2/9
672,200
5/6
4228億1510万3015億9249万+7.52%
9/14
-10.96%
11/30
最新5,740
2022/11/25
68,5003361億4386万+3.11%
5,567

年間値上がり率

1984/12/28 vs 1983/12/27
35%(1.35倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
29%(1.29倍)
1988/12/28 vs 1987/12/28
84%(1.84倍)
1989/12/29 vs 1988/12/28
68%(1.68倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
13%(1.13倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
71%(1.71倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/11/25 vs 2021/12/30
-1%(0.99倍)
過去安値
695円(2002/11/20)
726%(8.26倍)
5,740円(11/25)