岩井コスモホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,252 | 1,263 | 1,250 | 1,250 | -10 | -0.8% | 40,700 |
| 2022/06/23 | 1,254 | 1,260 | 1,252 | 1,260 | +8 | +0.6% | 36,500 |
| 2022/06/22 | 1,240 | 1,254 | 1,240 | 1,252 | +8 | +0.6% | 38,600 |
| 2022/06/21 | 1,220 | 1,248 | 1,220 | 1,244 | +30 | +2.5% | 54,600 |
| 2022/06/20 | 1,225 | 1,231 | 1,212 | 1,214 | -10 | -0.8% | 39,000 |
| 2022/06/17 | 1,220 | 1,230 | 1,217 | 1,224 | -10 | -0.8% | 46,600 |
| 2022/06/16 | 1,228 | 1,241 | 1,228 | 1,234 | +6 | +0.5% | 28,500 |
| 2022/06/15 | 1,236 | 1,241 | 1,228 | 1,228 | -6 | -0.5% | 31,600 |
| 2022/06/14 | 1,227 | 1,237 | 1,220 | 1,234 | +3 | +0.2% | 55,400 |
| 2022/06/13 | 1,234 | 1,238 | 1,227 | 1,231 | -13 | -1% | 47,500 |
| 2022/06/10 | 1,245 | 1,250 | 1,239 | 1,244 | -6 | -0.5% | 40,300 |
| 2022/06/09 | 1,257 | 1,264 | 1,248 | 1,250 | -20 | -1.6% | 51,100 |
| 2022/06/08 | 1,251 | 1,273 | 1,248 | 1,270 | +29 | +2.3% | 92,500 |
| 2022/06/07 | 1,245 | 1,252 | 1,241 | 1,241 | -4 | -0.3% | 30,600 |
| 2022/06/06 | 1,234 | 1,252 | 1,231 | 1,245 | +5 | +0.4% | 33,000 |
| 2022/06/03 | 1,252 | 1,252 | 1,238 | 1,240 | -7 | -0.6% | 32,600 |
| 2022/06/02 | 1,239 | 1,252 | 1,235 | 1,247 | +10 | +0.8% | 53,100 |
| 2022/06/01 | 1,219 | 1,242 | 1,219 | 1,237 | +26 | +2.1% | 52,800 |
| 2022/05/31 | 1,225 | 1,227 | 1,211 | 1,211 | -15 | -1.2% | 57,600 |
| 2022/05/30 | 1,208 | 1,228 | 1,205 | 1,226 | +24 | +2% | 109,800 |
| 2022/05/27 | 1,209 | 1,209 | 1,198 | 1,202 | +10 | +0.8% | 28,400 |
| 2022/05/26 | 1,187 | 1,203 | 1,186 | 1,192 | +6 | +0.5% | 39,500 |
| 2022/05/25 | 1,180 | 1,189 | 1,172 | 1,186 | +4 | +0.3% | 28,500 |
| 2022/05/24 | 1,194 | 1,194 | 1,182 | 1,182 | -9 | -0.8% | 27,100 |
| 2022/05/23 | 1,189 | 1,200 | 1,186 | 1,191 | +5 | +0.4% | 63,400 |
| 2022/05/20 | 1,166 | 1,189 | 1,165 | 1,186 | +20 | +1.7% | 70,200 |
| 2022/05/19 | 1,171 | 1,176 | 1,150 | 1,166 | -17 | -1.4% | 127,600 |
| 2022/05/18 | 1,200 | 1,202 | 1,180 | 1,183 | -13 | -1.1% | 95,700 |
| 2022/05/17 | 1,211 | 1,216 | 1,195 | 1,196 | -13 | -1.1% | 86,400 |
| 2022/05/16 | 1,237 | 1,237 | 1,205 | 1,209 | -16 | -1.3% | 79,900 |
| 2022/05/13 | 1,224 | 1,226 | 1,215 | 1,225 | +1 | +0.1% | 73,400 |
| 2022/05/12 | 1,235 | 1,235 | 1,222 | 1,224 | -17 | -1.4% | 48,200 |
| 2022/05/11 | 1,260 | 1,260 | 1,241 | 1,241 | -20 | -1.6% | 29,100 |
| 2022/05/10 | 1,230 | 1,263 | 1,222 | 1,261 | +35 | +2.9% | 76,900 |
| 2022/05/09 | 1,243 | 1,247 | 1,226 | 1,226 | -21 | -1.7% | 70,200 |
| 2022/05/06 | 1,245 | 1,258 | 1,242 | 1,247 | -1 | -0.1% | 58,600 |
| 2022/05/02 | 1,262 | 1,262 | 1,241 | 1,248 | -18 | -1.4% | 64,300 |
| 2022/04/28 | 1,242 | 1,266 | 1,242 | 1,266 | +24 | +1.9% | 62,000 |
| 2022/04/27 | 1,245 | 1,245 | 1,226 | 1,242 | -7 | -0.6% | 148,700 |
| 2022/04/26 | 1,283 | 1,283 | 1,248 | 1,249 | -35 | -2.7% | 135,400 |
| 2022/04/25 | 1,298 | 1,314 | 1,282 | 1,284 | -28 | -2.1% | 112,200 |
| 2022/04/22 | 1,320 | 1,321 | 1,312 | 1,312 | -13 | -1% | 33,500 |
| 2022/04/21 | 1,328 | 1,329 | 1,317 | 1,325 | +5 | +0.4% | 25,100 |
| 2022/04/20 | 1,321 | 1,326 | 1,315 | 1,320 | -1 | -0.1% | 37,800 |
| 2022/04/19 | 1,314 | 1,321 | 1,312 | 1,321 | +17 | +1.3% | 25,600 |
| 2022/04/18 | 1,314 | 1,318 | 1,304 | 1,304 | -21 | -1.6% | 54,200 |
| 2022/04/15 | 1,327 | 1,332 | 1,324 | 1,325 | -7 | -0.5% | 24,700 |
| 2022/04/14 | 1,329 | 1,335 | 1,325 | 1,332 | +8 | +0.6% | 22,800 |
| 2022/04/13 | 1,321 | 1,324 | 1,314 | 1,324 | -1 | -0.1% | 36,100 |
| 2022/04/12 | 1,321 | 1,336 | 1,320 | 1,325 | -3 | -0.2% | 32,600 |
701～
750
件表示中 / 4710件
類似銘柄と比較する
現在ご覧いただいている「岩井コスモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 岩井コスモ | 203,600円 | +1.0% | +0.5% | 7.37% | 7.04倍 | 0.71倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| スパークス Ｇ | 149,400円 | +5.5% | -8.5% | 4.55% | 12.87倍 | 1.87倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 丸三証 | 85,100円 | - | - | - | - | 1.16倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| アイザワ証Ｇ | 125,700円 | +0.1% | +1.1% | 7.64% | 12.21倍 | 0.87倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 極東証券 | 136,800円 | 0.0% | +1.4% | 8.04% | 9.70倍 | 0.84倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
