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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,236 | 1,239 | 1,226 | 1,231 | -2 | -0.2% | 133,400 |
| 2017/06/16 | 1,219 | 1,253 | 1,219 | 1,233 | +9 | +0.7% | 242,000 |
| 2017/06/15 | 1,228 | 1,242 | 1,222 | 1,224 | -12 | -1% | 100,600 |
| 2017/06/14 | 1,231 | 1,243 | 1,220 | 1,236 | +6 | +0.5% | 104,000 |
| 2017/06/13 | 1,225 | 1,240 | 1,215 | 1,230 | +4 | +0.3% | 123,000 |
| 2017/06/12 | 1,201 | 1,231 | 1,201 | 1,226 | +7 | +0.6% | 138,700 |
| 2017/06/09 | 1,189 | 1,223 | 1,189 | 1,219 | +17 | +1.4% | 173,500 |
| 2017/06/08 | 1,210 | 1,211 | 1,195 | 1,202 | -10 | -0.8% | 113,500 |
| 2017/06/07 | 1,177 | 1,216 | 1,175 | 1,212 | +28 | +2.4% | 173,800 |
| 2017/06/06 | 1,201 | 1,204 | 1,183 | 1,184 | -17 | -1.4% | 78,300 |
| 2017/06/05 | 1,210 | 1,210 | 1,187 | 1,201 | -8 | -0.7% | 147,400 |
| 2017/06/02 | 1,169 | 1,215 | 1,169 | 1,209 | +45 | +3.9% | 380,200 |
| 2017/06/01 | 1,160 | 1,175 | 1,158 | 1,164 | -5 | -0.4% | 156,500 |
| 2017/05/31 | 1,131 | 1,169 | 1,129 | 1,169 | +30 | +2.6% | 310,200 |
| 2017/05/30 | 1,134 | 1,141 | 1,123 | 1,139 | +1 | +0.1% | 72,500 |
| 2017/05/29 | 1,127 | 1,145 | 1,123 | 1,138 | +11 | +1% | 114,500 |
| 2017/05/26 | 1,116 | 1,133 | 1,116 | 1,127 | -2 | -0.2% | 125,300 |
| 2017/05/25 | 1,103 | 1,131 | 1,091 | 1,129 | +25 | +2.3% | 171,800 |
| 2017/05/24 | 1,068 | 1,107 | 1,063 | 1,104 | +49 | +4.6% | 223,300 |
| 2017/05/23 | 1,061 | 1,061 | 1,048 | 1,055 | +3 | +0.3% | 63,300 |
| 2017/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | -2 | -0.2% | 94,300 |
| 2017/05/19 | 1,038 | 1,058 | 1,038 | 1,054 | +22 | +2.1% | 89,100 |
| 2017/05/18 | 1,048 | 1,054 | 1,030 | 1,032 | -42 | -3.9% | 255,700 |
| 2017/05/17 | 1,092 | 1,092 | 1,074 | 1,074 | -30 | -2.7% | 138,200 |
| 2017/05/16 | 1,110 | 1,111 | 1,100 | 1,104 | -4 | -0.4% | 128,900 |
| 2017/05/15 | 1,080 | 1,111 | 1,080 | 1,108 | +20 | +1.8% | 145,900 |
| 2017/05/12 | 1,088 | 1,095 | 1,082 | 1,088 | -15 | -1.4% | 147,900 |
| 2017/05/11 | 1,103 | 1,106 | 1,095 | 1,103 | +10 | +0.9% | 67,800 |
| 2017/05/10 | 1,100 | 1,104 | 1,092 | 1,093 | -5 | -0.5% | 129,500 |
| 2017/05/09 | 1,098 | 1,104 | 1,092 | 1,098 | -2 | -0.2% | 97,200 |
| 2017/05/08 | 1,111 | 1,116 | 1,094 | 1,100 | +1 | +0.1% | 207,300 |
| 2017/05/02 | 1,082 | 1,105 | 1,082 | 1,099 | +17 | +1.6% | 118,300 |
| 2017/05/01 | 1,062 | 1,084 | 1,060 | 1,082 | +14 | +1.3% | 92,900 |
| 2017/04/28 | 1,070 | 1,075 | 1,055 | 1,068 | -8 | -0.7% | 124,100 |
| 2017/04/27 | 1,071 | 1,077 | 1,068 | 1,076 | +1 | +0.1% | 53,900 |
| 2017/04/26 | 1,077 | 1,079 | 1,055 | 1,075 | +13 | +1.2% | 196,800 |
| 2017/04/25 | 1,060 | 1,075 | 1,050 | 1,062 | +8 | +0.8% | 149,000 |
| 2017/04/24 | 1,065 | 1,067 | 1,044 | 1,054 | +11 | +1.1% | 122,600 |
| 2017/04/21 | 1,040 | 1,045 | 1,035 | 1,043 | +13 | +1.3% | 78,500 |
| 2017/04/20 | 1,030 | 1,039 | 1,030 | 1,030 | +4 | +0.4% | 40,500 |
| 2017/04/19 | 1,018 | 1,034 | 1,014 | 1,026 | +2 | +0.2% | 62,300 |
| 2017/04/18 | 1,036 | 1,040 | 1,022 | 1,024 | +5 | +0.5% | 46,000 |
| 2017/04/17 | 1,000 | 1,021 | 1,000 | 1,019 | +5 | +0.5% | 49,500 |
| 2017/04/14 | 1,001 | 1,018 | 999 | 1,014 | +2 | +0.2% | 87,500 |
| 2017/04/13 | 1,006 | 1,016 | 1,002 | 1,012 | -4 | -0.4% | 69,200 |
| 2017/04/12 | 1,024 | 1,028 | 1,013 | 1,016 | -18 | -1.7% | 95,400 |
| 2017/04/11 | 1,033 | 1,038 | 1,029 | 1,034 | -7 | -0.7% | 58,600 |
| 2017/04/10 | 1,028 | 1,046 | 1,027 | 1,041 | +7 | +0.7% | 58,100 |
| 2017/04/07 | 1,031 | 1,043 | 1,024 | 1,034 | +13 | +1.3% | 114,000 |
| 2017/04/06 | 1,040 | 1,041 | 1,020 | 1,021 | -28 | -2.7% | 121,800 |
2001～
2050
件表示中 / 4787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 | 259,700円 | +1.0% | +0.5% | 5.78% | 8.97倍 | 0.90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 |
| ＪＩＡ | 195,400円 | +18.4% | +36.1% | 4.45% | 11.27倍 | 1.67倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 96,500円 | +5.1% | +71.9% | 5.41% | 11.39倍 | 2.19倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 155,500円 | +0.2% | +0.3% | 4.37% | 11.59倍 | 1.83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 | 94,800円 | -4.5% | -1.2% | 6.33% | 16.96倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
