8088 岩谷産業

8088
2025/05/13
時価
3410億円
PER 予
6.21倍
2010年以降
1.38-8.85倍
(2010-2024年)
PBR
0.88倍
2010年以降
0.18-0.5倍
(2010-2024年)
配当 予
2.23%
ROE 予
14.16%
ROA 予
6.15%
資料
Link
CSV,JSON

株価チャート

株価

5/13

前日 (5/12)
1,458
始値
1,468
高値
1,480
安値
1,456
終値 -0.14%
1,456
出来高 -12.59%
767,100

乖離率

株価(5日)
移動平均値
+2.68%
1,418
株価(25日)
移動平均値
+9.72%
1,327
出来高(5日)
移動平均値
+8.93%
704,220

2024/12/10~2025/05/13

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
05/131,4681,4801,4561,456-0.14%767,1003410億6304万+9.72%6.210.88
05/121,4351,4661,4341,458+2.89%877,6003415億3153万+10.04%6.210.88
05/091,4001,4261,3921,417+2.98%725,1003319億2742万+6.94%6.040.85
05/081,3751,3841,3681,376-0.65%505,7003223億2331万+3.61%5.860.83
05/071,3731,3881,3651,385+1.39%645,6003244億3153万+3.9%5.90.84
05/021,3611,3741,3541,366+0.07%750,3003199億8085万+2.09%5.820.82
05/011,3401,3691,3381,365+0.07%772,8003197億4660万+1.34%5.820.82
04/301,3661,3711,3491,364-0.07%801,6003195億1235万+0.66%5.810.82
04/281,3661,3761,3611,365+0.89%742,3003197億4660万+0.22%5.820.82
04/251,3411,3621,3331,353+1.73%525,6003169億3564万-1.24%5.770.82
04/241,3461,3461,3221,3300%681,0003115億4797万-3.55%5.670.8
04/231,3401,3451,3281,330+1.22%710,4003115億4797万-4.32%5.670.8
04/221,2971,3171,2961,314+1.15%416,9003078億2万-6.14%5.60.79
04/211,3161,3181,2931,299-1.37%452,9003042億8632万-7.87%5.540.78
04/181,3031,3201,3031,317+1.62%465,1003085億276万-7.25%5.610.79
04/171,2771,2961,2681,296+2.21%542,3003035億8358万-9.24%5.520.78
04/161,2801,2981,2581,268-1.32%563,0002970億2468万-11.76%5.40.77
04/151,3001,3031,2851,285-0.08%617,8003010億687万-11.2%5.480.78
04/141,2891,3001,2821,286+0.86%474,2003012億4112万-11.74%5.480.78
04/111,2211,2771,2111,275-1.85%918,4002986億6440万-13.09%5.430.77
04/101,3231,3231,2851,299+8.07%878,3003042億8632万-12.05%5.540.78
04/091,2291,2331,1851,202-4.45%1,121,9002815億6440万-19.11%5.120.73
04/081,2371,2821,2371,258+6.79%1,115,7002946億8221万-16.02%5.360.76
04/071,2011,2281,1671,178-11.56%2,170,3002759億4249万-21.99%5.020.71
04/041,3701,3801,3071,332-5.87%1,685,4003120億1646万-12.71%5.680.8
04/031,4151,4291,3961,415-2.48%1,458,7003314億5893万-7.82%6.030.85
04/021,4861,4901,4501,451-2.75%1,096,3003398億9181万-5.78%6.180.88
04/011,5171,5311,4921,492-0.2%815,4003494億9592万-3.37%6.360.9
03/311,5001,5011,4801,495-1.71%2,189,3003501億9866万-3.36%6.370.9
03/281,5501,5511,5131,521-3.43%1,032,5003562億8907万-1.87%6.480.92
03/271,5701,5751,5511,575+0.45%857,2003689億3838万+1.48%6.710.95
03/261,5561,5781,5491,568+0.71%945,5003672億9866万+0.97%6.680.95
03/251,5591,5621,5481,557-0.32%909,6003647億2194万+0.26%6.640.94
03/241,5821,5821,5551,562-1.26%870,5003658億9318万+0.45%6.660.94
03/211,5811,6001,5791,582-0.69%1,339,7003705億7811万+1.54%6.740.95
03/191,5801,6101,5761,593+0.44%976,0003731億5482万+2.18%6.790.96
03/181,5711,6051,5671,586+1.73%1,535,4003715億1510万+1.6%6.760.96
03/171,5661,5721,5491,559+0.84%885,8003651億9044万-0.26%6.640.94
03/141,5251,5491,5201,546+1.38%801,9003621億4523万-1.34%6.590.93
03/131,5371,5381,5121,525-0.13%976,4003572億2605万-2.93%6.50.92
03/121,4981,5311,4981,527+1.6%1,015,6003576億9455万-3.05%6.510.92
03/111,5121,5181,4911,503-1.89%1,460,3003520億7263万-4.87%6.410.91
03/101,5431,5481,5241,532-0.65%741,7003588億6578万-3.53%6.530.92
03/071,5151,5471,5021,542+0.46%862,5003612億825万-3.32%6.570.93
03/061,5111,5431,5111,535+1.59%879,8003595億6852万-4.12%6.540.93
03/051,4901,5251,4881,511-0.2%985,0003539億4660万-6.03%6.440.91
03/041,5271,5341,4991,514-2.64%1,672,3003546億4934万-6.25%6.450.91
03/031,5631,5871,5481,555-0.51%1,119,6003642億5345万-4.19%6.630.94
02/281,5551,5751,5461,563-0.26%983,9003661億2742万-4.11%6.660.94
02/271,5361,5671,5351,567+2.15%887,2003670億6441万-4.22%6.680.95
02/261,5501,5551,5071,534-1.6%1,203,9003593億3427万-6.58%6.540.93
02/251,5661,5691,5511,559-0.26%1,005,0003651億9044万-5.57%6.640.94
02/211,5651,5741,5531,563-0.19%674,7003661億2742万-5.73%6.660.94
02/201,5721,5821,5581,566-0.82%710,3003668億3016万-5.95%6.670.94
02/191,5941,6051,5751,579-0.38%796,9003698億7537万-5.62%6.730.95
02/181,5851,5911,5671,585-0.38%598,9003712億8085万-5.71%6.760.96
02/171,6021,6151,5911,591-0.69%899,1003726億8633万-5.91%6.780.96
02/141,5971,6111,5661,602-2.14%2,205,6003752億6304万-5.71%6.830.97
02/131,6251,6541,6221,637+2.06%898,3003834億6167万-4.04%6.980.99
02/121,6401,6451,6021,604-1.53%951,5003757億3153万-6.25%6.840.97
02/101,6511,6511,6211,629-1.33%728,2003815億8770万-5.18%6.940.98
02/071,6411,6531,6271,651+0.3%544,9003867億4112万-4.29%7.041
02/061,6421,6651,6421,646-0.3%494,3003855億6989万-4.91%7.020.99
02/051,6401,6631,6391,651+1.29%636,6003867億4112万-4.9%7.041
02/041,6521,6641,6301,630-1.09%833,6003818億2195万-6.32%6.950.98
02/031,6901,6901,6481,648-3.4%1,067,5003860億3839万-5.56%7.020.99
01/311,7001,7071,6861,706+0.35%522,5003996億2469万-2.46%7.271.03
01/301,6881,7021,6751,700+0.41%742,4003982億1921万-2.91%7.251.03
01/291,7101,7151,6931,693-0.65%374,4003965億7948万-3.37%7.221.02
01/281,7031,7091,6841,704-0.12%647,9003991億5619万-2.91%7.261.03
01/271,7101,7211,7051,7060%525,1003996億2469万-2.9%7.271.03
01/241,7251,7291,7061,706-0.81%660,0003996億2469万-3.18%7.271.03
01/231,7191,7271,7041,720-0.06%644,4004029億414万-2.6%7.331.04
01/221,7291,7331,7201,721-0.46%420,1004031億3839万-2.82%7.331.04
01/211,7551,7611,7291,729-1.48%505,8004050億1236万-2.59%7.371.04
01/201,7441,7671,7421,755+1.27%424,2004111億277万-1.35%7.481.06
01/171,7331,7421,7221,733-0.52%472,0004059億4935万-2.8%7.391.05
01/161,7631,7721,7381,742-0.51%557,4004080億5757万-2.52%7.421.05
01/151,7861,7931,7441,751-1.46%665,8004101億6578万-2.29%7.461.06
01/141,8411,8451,7771,777-3.32%1,222,1004162億5620万-1.06%7.571.07
01/101,7971,8461,7861,838+2.34%1,374,7004305億4524万+2.05%7.831.11
01/091,7781,8021,7701,796+0.9%792,1004207億688万-0.33%7.651.08
01/081,7671,7861,7661,780+0.74%576,3004169億5894万-1.33%7.591.07
01/071,7801,7821,7611,767-0.28%537,2004139億1373万-2.21%7.531.07
01/061,8021,8101,7641,772-1.5%788,6004150億8496万-2.1%7.551.07
2024
12/301,8001,8221,7961,799+0.11%626,0004214億962万-0.77%7.671.09
12/271,7851,7991,7801,797+0.84%597,2004209億4113万-1.05%7.661.08
12/261,7451,7821,7451,782+1.77%756,2004174億2743万-2.03%7.591.08
12/251,7551,7551,7301,751+0.17%500,1004101億6578万-3.9%7.461.06
12/241,7541,7561,7421,748-0.17%399,9004094億6304万-4.43%7.451.05
12/231,7531,7581,7401,7510%638,1004101億6578万-4.63%7.461.06
12/201,7481,7651,7451,751+1.04%724,9004101億6578万-4.99%7.461.06
12/191,7381,7541,7251,733-1.81%776,1004059億4935万-6.27%7.391.05
12/181,7671,7871,7611,765+0.23%450,4004134億4524万-4.9%7.521.06
12/171,7911,8061,7601,761-2.87%1,033,1004125億825万-5.42%7.511.06
12/161,8211,8281,7971,813-0.44%455,8004246億8907万-3.15%7.731.09
12/131,7941,8241,7821,821-0.71%1,476,0004265億6305万-3.09%7.761.1
12/121,8341,8391,8251,834+0.94%713,6004296億825万-2.76%7.821.11
12/111,8581,8581,8131,817-1.68%545,8004256億2606万-4.01%7.741.1
12/101,8681,8711,8481,848+0.6%715,1004328億8770万-2.74%7.881.11

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
最新1,456
2025/5/13
767,1003410億6304万+9.72%
1,327

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)
2025/05/13 vs 2024/12/30
-19%(0.81倍)
過去安値
174円(2002/11/20)
738%(8.38倍)
1,456円(5/13)