8088 岩谷産業

8088
2024/07/26
時価
5405億円
PER 予
9.83倍
2010年以降
5.51-35.4倍
(2010-2024年)
PBR
1.47倍
2010年以降
0.73-2倍
(2010-2024年)
配当 予
1.41%
ROE 予
14.9%
ROA 予
6.47%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
9,336
始値
9,301
高値
9,400
安値
9,230
終値 -1.14%
9,230
出来高 -47.03%
169,200

乖離率

株価(5日)
移動平均値
-3.87%
9,602
株価(25日)
移動平均値
-6.69%
9,892
出来高(5日)
移動平均値
-23.38%
220,820

2024/03/04~2024/07/26

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
2024
07/269,3019,4009,2309,230-1.14%169,2005405億2402万-6.69%9.831.47
07/259,6809,6809,3199,336-4.06%319,4005467億3155万-5.62%9.951.48
07/249,8709,8849,7319,731-1.48%253,6005698億6340万-1.57%10.371.55
07/239,9009,9759,8389,877+0.4%164,8005784億1340万+0.14%10.521.57
07/229,9209,9589,7709,838-0.86%197,1005761億2950万0%10.481.56
07/1910,08510,0859,8229,923-2.67%489,7005811億724万+1.09%10.571.58
07/1810,16010,29510,08010,195-0.68%196,6005970億3601万+4.14%10.861.62
07/1710,28510,36510,24510,265-0.73%160,8006011億3532万+5.2%10.941.63
07/1610,20010,41510,19010,340+1.42%187,1006055億2745万+6.33%11.021.64
07/1210,15010,28510,11510,195-1.16%225,3005970億3601万+5.24%10.861.62
07/1110,46010,51010,28010,315+0.24%207,3006040億6340万+6.81%10.991.64
07/1010,34010,42010,20010,290-0.48%243,0006025億9936万+6.93%10.961.63
07/0910,43010,55010,31510,340+0.24%321,7006055億2745万+7.93%11.021.64
07/089,98810,3159,96210,315+2.69%348,4006040億6340万+8.09%10.991.64
07/0510,16010,2359,96210,045-0.79%301,0005882億5176万+5.59%10.71.59
07/0410,16510,19010,04510,125-0.34%245,5005929億3669万+6.85%10.791.61
07/0310,12010,17510,01010,160+1.2%377,6005949億8635万+7.8%10.821.61
07/029,81510,0709,78610,040+2.32%491,5005879億5895万+7.05%10.71.59
07/019,4629,8359,4629,812+4.9%529,2005746億689万+5.05%10.451.56
06/289,3919,4489,3109,354-0.38%274,1005477億8566万+0.44%9.971.49
06/279,5559,6209,3739,390-2.07%301,2005498億9388万+0.97%101.49
06/269,6909,7369,5189,588-0.99%384,8005614億8909万+3.26%10.211.52
06/259,6209,6889,4809,684+1.67%298,6005671億1100万+4.5%10.321.54
06/249,5909,6709,4359,525+1.56%363,6005577億9970万+2.95%10.151.51
06/219,3609,4699,3029,379+1.52%409,7005492億4970万+1.47%9.991.49
06/209,4009,4999,1909,239+0.6%377,6005410億5107万+0.08%9.841.47
06/199,2019,2609,1309,184+0.24%117,4005378億3018万-0.34%9.781.46
06/189,2339,3199,1149,162-0.88%151,3005365億4182万-0.36%9.761.45
06/179,3109,3109,1139,243-0.43%212,2005412億8532万+0.66%9.851.47
06/149,2009,3599,1609,283-0.09%227,7005436億2778万+1.24%9.891.47
06/139,4009,4329,2859,291-1.03%126,2005440億9628万+1.41%9.91.48
06/129,4459,4929,3009,388-0.36%207,0005497億7676万+2.63%101.49
06/119,4129,6209,3819,422+0.04%260,1005517億6785万+3.21%10.041.5
06/109,4609,5209,3539,418-0.23%145,5005515億3361万+3.36%10.031.5
06/079,4549,5159,3719,440-0.22%206,8005528億2196万+3.79%10.061.5
06/069,4309,5499,3389,461+2.61%258,3005540億5176万+4.26%10.081.5
06/059,3839,4009,1819,220-1.91%174,4005399億3840万+1.83%9.821.46
06/049,5459,5599,3769,400-1.77%234,7005504億7950万+3.96%10.011.49
06/039,2009,6419,1819,569+4.93%460,2005603億7641万+6.07%10.191.52
05/318,9459,1568,9299,119+2.93%289,5005340億2367万+1.34%9.711.45
05/308,9258,9388,7758,859-1.59%179,1005187億9764万-1.47%9.441.41
05/299,0979,1748,9949,002-0.79%137,6005271億7196万+0.1%9.591.43
05/289,1469,1609,0319,074-0.5%119,3005313億8840万+0.97%9.671.44
05/279,0979,1208,9919,120+0.86%111,0005340億8223万+1.51%9.721.45
05/248,8989,0808,8859,042+0.44%138,4005295億1443万+0.7%9.631.44
05/239,1599,2008,9849,002-1.72%219,6005271億7196万+0.29%9.591.43
05/229,2239,2609,1419,160-1.6%142,6005364億2470万+1.91%9.761.45
05/219,3099,4709,2679,309+0.25%219,9005451億5039万+3.54%9.921.48
05/209,1259,3019,0849,286+1.89%355,8005438億347万+3.33%9.891.47
05/178,8499,1358,8009,114+3.53%301,5005337億3086万+1.46%9.711.45
05/168,7208,8598,7108,803+1.27%166,2005155億1819万-2.03%9.381.4
05/158,8458,9368,6658,693-1.71%278,6005090億7641万-3.31%9.261.38
05/149,2079,2718,7138,844-0.71%594,3005179億1922万-1.76%9.421.4
05/139,1129,5198,5308,907-2.12%809,9005216億860万-1.1%9.491.41
05/108,9909,1558,9599,100+1.85%195,8005329億1100万+1.27%9.691.44
05/098,9378,9628,7788,935+0.17%144,2005232億4833万-0.25%9.521.42
05/088,9859,0498,9158,920-0.87%155,3005223億6990万-0.15%9.51.42
05/078,9889,0678,8858,998+0.1%198,6005269億3771万+0.9%9.591.43
05/028,9059,0138,8558,989+0.85%117,8005264億1066万+1.19%9.581.43
05/018,8898,9868,8878,913-0.6%170,8005219億5997万+0.83%9.51.42
04/308,8889,1308,8378,967+0.44%227,7005251億2230万+1.93%9.551.42
04/268,8619,0008,8208,928+0.56%192,5005228億3840万+2.02%9.511.42
04/258,9208,9948,8578,878-1.33%123,6005199億1031万+1.88%9.461.41
04/249,0309,0308,9208,998+0.76%228,7005269億3771万+3.66%9.591.43
04/238,9999,0488,9168,930+0.18%195,1005229億5552万+3.4%9.511.42
04/228,9449,0408,8018,914+0.8%265,7005220億1853万+3.77%9.51.42
04/198,9878,9878,7288,843-1.81%261,2005178億6066万+3.52%9.421.4
04/188,9269,0748,8579,006+0.24%169,0005274億621万+6.03%9.591.43
04/179,0559,0578,8418,984-0.07%323,0005261億1785万+6.5%9.571.43
04/169,2509,2508,9808,990-3.17%330,7005264億6922万+7.19%9.581.43
04/159,1509,2849,0789,284+0.36%256,9005436億8634万+11.31%9.891.47
04/129,1969,3119,0579,251+0.6%298,6005417億5381万+11.55%9.861.47
04/119,0709,2689,0069,196+0.2%363,2005385億3292万+11.56%9.81.46
04/109,1759,2309,1059,178-0.01%287,7005374億7881万+12.01%9.781.46
04/098,9419,2058,8559,179+2.52%405,7005375億3737万+12.81%9.781.46
04/089,0479,0498,8518,953-0.12%313,5005243億244万+10.89%9.541.42
04/058,8909,0588,7438,964+0.18%512,0005249億4662万+11.8%9.551.42
04/048,8008,9878,6368,948+6.52%597,8005240億963万+12.44%9.531.42
04/038,3808,5138,2978,400+0.35%246,1004919億1785万+6.36%8.951.33
04/028,3858,4918,2828,371+0.42%335,0004902億1956万+6.56%8.921.33
04/018,5708,6508,3038,336-2.41%472,0004881億6990万+6.67%8.881.32
03/298,3828,6808,3728,542+4.9%643,5005002億3360万+9.78%10.381.36
03/287,9908,3947,9738,143+3.01%763,5004768億6750万+5.3%9.891.29
03/277,8507,9657,8167,905+1.02%164,0004629億2983万+2.65%9.61.26
03/267,8007,8777,7697,825-0.15%160,4004582億4490万+1.89%9.51.24
03/258,0008,0007,8277,837-1.98%153,2004589億4764万+2.4%9.521.24
03/228,0208,3407,7957,995-0.56%386,7004682億38万+4.85%9.711.27
03/217,9998,0997,9328,040+2.04%185,5004708億3565万+5.91%9.771.28
03/197,8707,9277,7507,879+1.03%188,6004614億723万+4.23%9.571.25
03/187,7507,8957,6707,799+1.13%254,5004567億2230万+3.81%9.471.24
03/157,6207,7487,5637,712+1.05%312,7004516億2743万+3.17%9.371.22
03/147,5667,6617,4937,632+0.87%247,4004469億4250万+2.48%9.271.21
03/137,7697,8107,4857,566-2.4%354,3004430億7743万+1.98%9.191.2
03/127,8037,8247,6217,752-1.21%224,1004539億6990万+4.83%9.421.23
03/118,0008,0847,7007,847-2.94%349,7004595億3325万+6.67%9.531.25
03/087,9878,1457,9858,085+1.25%323,0004734億7093万+10.66%9.821.28
03/078,0008,0937,7437,985+0.14%454,2004676億1476万+10.18%9.71.27
03/067,7127,9747,7117,974+2.88%329,0004669億7058万+10.86%9.691.27
03/057,5957,7957,5827,751+1.88%249,8004539億1134万+8.57%9.411.23
03/047,6007,6477,5057,608+0.57%260,3004455億3702万+7.31%9.241.21

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
--+13.59%
5/7
-17.75%
1/22
2009年
3月期
1,785
357
6/26
815
163
10/10
1,457,200
7,286,000
6/24
--+16.16%
12/29
-30.09%
10/8
2010年
3月期
1,480
296
8/12
1,050
210
4/10
885,000
4,425,000
4/23
--+12.29%
5/20
-7.99%
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+11.99%
4/4

3/24
-20.24%
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+8.04%
5/8
-10.23%
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+23.96%
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+24.41%
1/17
-16.61%
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+18.84%
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+4.97%
3/4
-12.84%
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
-7.23%
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
-7.07%
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+7.51%
9/14
-10.96%
11/30
2023年
3月期
6,210
12/15
4,870
6/20
509,700
5/19
3636億6784万2851億9523万+10.92%
4/18
-8.12%
6/20
2024年
3月期
8,680
3/29
5,790
4/4
1,758,200
6/7
5083億1511万3390億7194万+13.97%
6/7
-12.41%
12/14
最新9,230
2024/7/26
169,2005405億2402万-6.69%
9,892

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)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/07/26 vs 2023/12/29
43%(1.43倍)
過去安値
695円(2002/11/20)
1228%(13.28倍)
9,230円(7/26)