8088 岩谷産業

8088
2025/06/18
時価
3708億円
PER 予
7.47倍
2010年以降
5.51-35.4倍
(2010-2025年)
PBR
0.94倍
2010年以降
0.73-2倍
(2010-2025年)
配当 予
2.97%
ROE 予
12.64%
ROA 予
5.6%
資料
Link
CSV,JSON

株価チャート

株価

6/19

前日 (6/18)
1,583
始値
1,581
高値
1,583
安値
1,549
終値 -1.77%
1,555
出来高 -42.6%
578,300

乖離率

株価(5日)
移動平均値
-0.06%
1,556
株価(25日)
移動平均値
+4.36%
1,490
出来高(5日)
移動平均値
-30.4%
830,840

2025/01/23~2025/06/19

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
2025
06/191,5811,5831,5491,555-1.77%578,3003642億5345万+4.36%7.330.93
06/181,5551,6001,5541,583+1.8%1,007,5003708億1236万+6.6%7.470.94
06/171,5511,5631,5421,555+0.26%633,5003642億5345万+5.07%7.330.93
06/161,5601,5691,5501,551+0.85%974,7003633億1647万+5.08%7.310.92
06/131,5471,5491,5231,538-0.84%960,2003602億7126万+4.48%7.250.92
06/121,5211,5631,5191,551+2.38%1,204,9003633億1647万+5.65%7.310.92
06/111,4991,5151,4861,515+2.64%790,1003548億8359万+3.7%7.140.9
06/101,5001,5091,4731,476+1.17%903,4003457億4797万+1.44%6.960.88
06/091,4521,4611,4421,459+0.21%883,9003417億6578万+0.55%6.880.87
06/061,4691,4711,4561,456-0.27%392,5003410億6304万+0.62%6.870.87
06/051,4701,4771,4551,460-1.22%493,5003420億3万+1.11%6.890.87
06/041,4711,4821,4661,478+1.03%619,9003462億1646万+2.64%6.970.88
06/031,4831,4831,4631,463-1.48%647,4003427億276万+1.95%6.90.87
06/021,4921,4981,4801,485-0.4%562,4003478億5619万+3.92%70.89
05/301,4761,4951,4641,491+0.27%1,286,5003492億6167万+4.78%7.030.89
05/291,4821,4901,4761,487+0.68%447,4003483億2468万+5.01%7.010.89
05/281,4851,4891,4761,477+0.2%397,6003459億8222万+4.83%6.970.88
05/271,4701,4781,4601,474+0.75%369,9003452億7948万+5.14%6.950.88
05/261,4721,4721,4491,463-0.61%585,3003427億276万+4.87%6.90.87
05/231,4571,4741,4521,472+1.52%877,1003448億1098万+6.13%6.940.88
05/221,4541,4621,4451,450-1.09%512,9003396億5756万+5.07%6.840.86
05/211,4691,4811,4581,466+0.41%679,6003434億550万+6.77%6.910.87
05/201,4691,4771,4571,460+0.69%661,3003420億3万+6.88%6.890.87
05/191,4321,4631,4261,450+1.19%929,0003396億5756万+6.7%6.840.86
05/161,4341,4471,4191,433-0.14%595,1003356億7537万+6.23%6.760.85
05/151,4501,4871,4341,435-1.64%1,141,0003361億4386万+6.93%6.770.86
05/141,4601,4711,4261,459+0.21%982,3003417億6578万+9.53%6.880.87
05/131,4681,4801,4561,456-0.14%767,1003410億6304万+9.72%6.870.87
05/121,4351,4661,4341,458+2.89%877,6003415億3153万+10.04%6.880.87
05/091,4001,4261,3921,417+2.98%725,1003319億2742万+6.94%6.680.84
05/081,3751,3841,3681,376-0.65%505,7003223億2331万+3.61%6.490.82
05/071,3731,3881,3651,385+1.39%645,6003244億3153万+3.9%6.530.83
05/021,3611,3741,3541,366+0.07%750,3003199億8085万+2.09%6.440.81
05/011,3401,3691,3381,365+0.07%772,8003197億4660万+1.34%6.440.81
04/301,3661,3711,3491,364-0.07%801,6003195億1235万+0.66%6.430.81
04/281,3661,3761,3611,365+0.89%742,3003197億4660万+0.22%6.440.81
04/251,3411,3621,3331,353+1.73%525,6003169億3564万-1.24%6.380.81
04/241,3461,3461,3221,3300%681,0003115億4797万-3.55%6.270.79
04/231,3401,3451,3281,330+1.22%710,4003115億4797万-4.32%6.270.79
04/221,2971,3171,2961,314+1.15%416,9003078億2万-6.14%6.20.78
04/211,3161,3181,2931,299-1.37%452,9003042億8632万-7.87%6.130.77
04/181,3031,3201,3031,317+1.62%465,1003085億276万-7.25%6.210.79
04/171,2771,2961,2681,296+2.21%542,3003035億8358万-9.24%6.110.77
04/161,2801,2981,2581,268-1.32%563,0002970億2468万-11.76%5.980.76
04/151,3001,3031,2851,285-0.08%617,8003010億687万-11.2%6.060.77
04/141,2891,3001,2821,286+0.86%474,2003012億4112万-11.74%6.060.77
04/111,2211,2771,2111,275-1.85%918,4002986億6440万-13.09%6.010.76
04/101,3231,3231,2851,299+8.07%878,3003042億8632万-12.05%6.130.77
04/091,2291,2331,1851,202-4.45%1,121,9002815億6440万-19.11%5.670.72
04/081,2371,2821,2371,258+6.79%1,115,7002946億8221万-16.02%5.930.75
04/071,2011,2281,1671,178-11.56%2,170,3002759億4249万-21.99%5.560.7
04/041,3701,3801,3071,332-5.87%1,685,4003120億1646万-12.71%6.280.79
04/031,4151,4291,3961,415-2.48%1,458,7003314億5893万-7.82%6.670.84
04/021,4861,4901,4501,451-2.75%1,096,3003398億9181万-5.78%6.840.87
04/011,5171,5311,4921,492-0.2%815,4003494億9592万-3.37%7.040.89
03/311,5001,5011,4801,495-1.71%2,189,3003501億9866万-3.36%8.510.89
03/281,5501,5511,5131,521-3.43%1,032,5003562億8907万-1.87%8.650.91
03/271,5701,5751,5511,575+0.45%857,2003689億3838万+1.48%8.960.94
03/261,5561,5781,5491,568+0.71%945,5003672億9866万+0.97%8.920.93
03/251,5591,5621,5481,557-0.32%909,6003647億2194万+0.26%8.860.93
03/241,5821,5821,5551,562-1.26%870,5003658億9318万+0.45%8.890.93
03/211,5811,6001,5791,582-0.69%1,339,7003705億7811万+1.54%90.94
03/191,5801,6101,5761,593+0.44%976,0003731億5482万+2.18%9.060.95
03/181,5711,6051,5671,586+1.73%1,535,4003715億1510万+1.6%9.020.95
03/171,5661,5721,5491,559+0.84%885,8003651億9044万-0.26%8.870.93
03/141,5251,5491,5201,546+1.38%801,9003621億4523万-1.34%8.80.92
03/131,5371,5381,5121,525-0.13%976,4003572億2605万-2.93%8.680.91
03/121,4981,5311,4981,527+1.6%1,015,6003576億9455万-3.05%8.690.91
03/111,5121,5181,4911,503-1.89%1,460,3003520億7263万-4.87%8.550.9
03/101,5431,5481,5241,532-0.65%741,7003588億6578万-3.53%8.720.91
03/071,5151,5471,5021,542+0.46%862,5003612億825万-3.32%8.770.92
03/061,5111,5431,5111,535+1.59%879,8003595億6852万-4.12%8.730.92
03/051,4901,5251,4881,511-0.2%985,0003539億4660万-6.03%8.60.9
03/041,5271,5341,4991,514-2.64%1,672,3003546億4934万-6.25%8.610.9
03/031,5631,5871,5481,555-0.51%1,119,6003642億5345万-4.19%8.850.93
02/281,5551,5751,5461,563-0.26%983,9003661億2742万-4.11%8.890.93
02/271,5361,5671,5351,567+2.15%887,2003670億6441万-4.22%8.920.93
02/261,5501,5551,5071,534-1.6%1,203,9003593億3427万-6.58%8.730.91
02/251,5661,5691,5511,559-0.26%1,005,0003651億9044万-5.57%8.870.93
02/211,5651,5741,5531,563-0.19%674,7003661億2742万-5.73%8.890.93
02/201,5721,5821,5581,566-0.82%710,3003668億3016万-5.95%8.910.93
02/191,5941,6051,5751,579-0.38%796,9003698億7537万-5.62%8.980.94
02/181,5851,5911,5671,585-0.38%598,9003712億8085万-5.71%9.020.94
02/171,6021,6151,5911,591-0.69%899,1003726億8633万-5.91%9.050.95
02/141,5971,6111,5661,602-2.14%2,205,6003752億6304万-5.71%9.110.96
02/131,6251,6541,6221,637+2.06%898,3003834億6167万-4.04%9.310.98
02/121,6401,6451,6021,604-1.53%951,5003757億3153万-6.25%9.130.96
02/101,6511,6511,6211,629-1.33%728,2003815億8770万-5.18%9.270.97
02/071,6411,6531,6271,651+0.3%544,9003867億4112万-4.29%9.390.98
02/061,6421,6651,6421,646-0.3%494,3003855億6989万-4.91%9.370.98
02/051,6401,6631,6391,651+1.29%636,6003867億4112万-4.9%9.390.98
02/041,6521,6641,6301,630-1.09%833,6003818億2195万-6.32%9.270.97
02/031,6901,6901,6481,648-3.4%1,067,5003860億3839万-5.56%9.380.98
01/311,7001,7071,6861,706+0.35%522,5003996億2469万-2.46%9.711.02
01/301,6881,7021,6751,700+0.41%742,4003982億1921万-2.91%9.671.01
01/291,7101,7151,6931,693-0.65%374,4003965億7948万-3.37%9.631.01
01/281,7031,7091,6841,704-0.12%647,9003991億5619万-2.91%9.71.02
01/271,7101,7211,7051,7060%525,1003996億2469万-2.9%9.711.02
01/241,7251,7291,7061,706-0.81%660,0003996億2469万-3.18%9.711.02
01/231,7191,7271,7041,720-0.06%644,4004029億414万-2.6%9.791.03

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
471
377
7/23
313
250
3/18
2,440,000
3,050,000
7/3
--+13.59%
5/7
-17.75%
1/22
2009年
3月期
446
357
6/26
204
163
10/10
5,828,800
7,286,000
6/24
--+16.16%
12/29
-30.09%
10/8
2010年
3月期
370
296
8/12
263
210
4/10
3,540,000
4,425,000
4/23
--+12.29%
5/20
-7.99%
11/25
2011年
3月期
384
307
3/25
229
183
3/15
3,646,400
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
388
310
4/4
289
231
8/9
5,748,000
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
601
481
3/22
328
262
9/6
6,756,800
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
864
691
1/17
395
316
6/21
13,318,400
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
1,115
892
11/25
681
545
5/21
45,600,800
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
1,068
854
4/16
688
550
1/21
10,036,800
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
855
684
2/14
689
551
8/8

551
6/24
1,270,400
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
1,044
4,175
2/27

4,175
2/26
761
609
4/14
2,332,400
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
1,043
4,170
10/2
856
3,425
12/25
1,487,600
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
965
3,860
7/16
815
3,260
3/17
2,161,600
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
1,868
7,470
1/13
875
3,500
4/2
7,732,000
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
1,805
7,220
5/10
1,288
5,150
2/9
2,688,800
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
1,553
6,210
12/15
1,218
4,870
6/20
2,038,800
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
2,170
8,680
3/29
1,448
5,790
4/4
7,032,800
1,758,200
6/7
5083億1511万3390億7194万+13.97%
6/7
-12.41%
12/14
2025年
3月期
2,638
10,550
7/9
1,480
3/31
3,239,600
809,900
5/13
6178億2539万3466億8496万+8.09%
7/8
-27.1%
8/5
最新1,555
2025/6/19
578,3003642億5345万+4.36%
1,490

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)
2024/12/30 vs 2023/12/29
12%(1.12倍)
2025/06/19 vs 2024/12/30
-14%(0.86倍)
過去安値
174円(2002/11/20)
795%(8.95倍)
1,555円(6/19)