8088 岩谷産業

8088
2024/06/12
時価
5497億円
PER 予
10倍
2010年以降
5.51-35.4倍
(2010-2024年)
PBR
1.49倍
2010年以降
0.73-2倍
(2010-2024年)
配当 予
1.38%
ROE 予
14.9%
ROA 予
6.47%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
9,422
始値
9,445
高値
9,492
安値
9,300
終値 -0.36%
9,388
出来高 -20.42%
207,000

乖離率

株価(5日)
移動平均値
-0.4%
9,426
株価(25日)
移動平均値
+2.63%
9,147
出来高(5日)
移動平均値
-3.96%
215,540

2024/01/17~2024/06/12

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
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
03/017,5167,6177,5167,565+1.61%225,5004430億1887万+7.32%9.191.2
02/297,4687,4937,3557,445-0.31%162,0004359億9147万+6.21%9.041.18
02/287,3577,5207,3567,468+1.84%235,2004373億3839万+7.04%9.071.19
02/277,3407,3727,2407,333-0.33%161,8004294億3257万+5.59%8.911.16
02/267,4857,4907,3577,357-1.51%159,7004308億3805万+6.38%8.941.17
02/227,4307,4707,3737,470+1.66%209,9004374億5551万+8.54%9.071.19
02/217,3457,4217,2907,348+0.04%157,8004303億1099万+7.35%8.931.17
02/207,4507,4607,3347,345-0.51%203,6004301億3531万+7.76%8.921.17
02/197,1487,3857,1037,383+3.3%319,6004323億6065万+8.72%8.971.17
02/167,1777,2147,1257,147+0.1%147,1004185億4010万+5.69%8.681.13
02/157,1547,2167,0887,140-0.18%168,9004181億3017万+5.89%8.671.13
02/147,1997,1997,0387,153-0.93%283,4004188億9147万+6.4%8.691.14
02/136,7837,2656,7407,220+7.17%673,4004228億1510万+7.75%8.771.15
02/096,8656,9176,7346,737-1.81%280,8003945億2982万+0.91%8.181.07
02/087,0227,0296,8156,861-1.87%417,7004017億9147万+2.85%8.331.09
02/077,0207,4236,9256,992+0.88%1,030,7004094億6304万+5.08%8.491.11
02/067,0057,0456,9156,931-0.69%361,6004058億9078万+4.51%8.421.1
02/056,8116,9796,8016,979+3.13%530,5004087億174万+5.61%8.481.11
02/026,6186,8296,5856,767+2.48%569,2003962億8667万+2.81%8.221.07
02/016,6106,6116,5436,603-0.3%193,5003866億8256万+0.61%8.021.05
01/316,6106,6316,5756,623+0.08%113,5003878億5380万+1.1%8.041.05
01/306,6606,6646,6186,618-0.03%112,4003875億6099万+1.22%8.041.05
01/296,5376,6336,5376,620+1.46%98,7003876億7811万+1.41%8.041.05
01/266,5876,6146,5256,525-1.08%135,9003821億1475万+0.15%7.931.04
01/256,6096,6096,5606,596+0.2%139,3003862億7263万+1.35%8.011.05
01/246,6036,6276,5716,583-0.57%139,9003855億1133万+1.4%81.05
01/236,6936,7056,5806,621-0.66%212,3003877億3667万+2.33%8.041.05
01/226,6206,6716,5856,665+0.86%186,0003903億1339万+3.25%8.11.06
01/196,5556,6296,5366,608+1.3%185,4003869億7537万+2.61%8.031.05
01/186,5196,5496,4926,523-0.24%188,9003819億9763万+1.38%7.921.04
01/176,6206,6816,5316,539-1.31%258,7003829億3462万+1.66%7.941.04

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9,388
2024/6/12
207,0005497億7676万+2.63%
9,147

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)
2024/06/12 vs 2023/12/29
46%(1.46倍)
過去安値
695円(2002/11/20)
1251%(13.51倍)
9,388円(6/12)