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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,324 | 1,368 | 1,324 | 1,347 | +4 | +0.3% | 141,700 |
| 2015/02/04 | 1,319 | 1,384 | 1,319 | 1,343 | +32 | +2.4% | 252,300 |
| 2015/02/03 | 1,337 | 1,344 | 1,300 | 1,311 | -26 | -1.9% | 131,900 |
| 2015/02/02 | 1,339 | 1,346 | 1,318 | 1,337 | -17 | -1.3% | 120,400 |
| 2015/01/30 | 1,364 | 1,374 | 1,346 | 1,354 | -1 | -0.1% | 171,100 |
| 2015/01/29 | 1,348 | 1,373 | 1,342 | 1,355 | -10 | -0.7% | 167,700 |
| 2015/01/28 | 1,350 | 1,369 | 1,345 | 1,365 | +11 | +0.8% | 95,000 |
| 2015/01/27 | 1,355 | 1,365 | 1,340 | 1,354 | +10 | +0.7% | 104,700 |
| 2015/01/26 | 1,328 | 1,355 | 1,325 | 1,344 | +8 | +0.6% | 52,200 |
| 2015/01/23 | 1,342 | 1,348 | 1,324 | 1,336 | +12 | +0.9% | 85,100 |
| 2015/01/22 | 1,335 | 1,335 | 1,304 | 1,324 | -8 | -0.6% | 69,700 |
| 2015/01/21 | 1,340 | 1,353 | 1,315 | 1,332 | -36 | -2.6% | 108,100 |
| 2015/01/20 | 1,287 | 1,375 | 1,287 | 1,368 | +81 | +6.3% | 191,100 |
| 2015/01/19 | 1,306 | 1,317 | 1,282 | 1,287 | -11 | -0.8% | 87,800 |
| 2015/01/16 | 1,288 | 1,300 | 1,278 | 1,298 | -15 | -1.1% | 122,400 |
| 2015/01/15 | 1,293 | 1,319 | 1,292 | 1,313 | +14 | +1.1% | 89,200 |
| 2015/01/14 | 1,311 | 1,315 | 1,287 | 1,299 | -28 | -2.1% | 87,700 |
| 2015/01/13 | 1,300 | 1,328 | 1,285 | 1,327 | ±0 | ±0% | 153,000 |
| 2015/01/09 | 1,355 | 1,371 | 1,321 | 1,327 | -25 | -1.8% | 119,500 |
| 2015/01/08 | 1,355 | 1,364 | 1,346 | 1,352 | +15 | +1.1% | 90,700 |
| 2015/01/07 | 1,346 | 1,348 | 1,330 | 1,337 | -21 | -1.5% | 116,700 |
| 2015/01/06 | 1,360 | 1,375 | 1,352 | 1,358 | -32 | -2.3% | 130,800 |
| 2015/01/05 | 1,358 | 1,415 | 1,341 | 1,390 | +28 | +2.1% | 216,600 |
| 2014/12/30 | 1,378 | 1,378 | 1,355 | 1,362 | -11 | -0.8% | 101,500 |
| 2014/12/29 | 1,377 | 1,380 | 1,340 | 1,373 | +13 | +1% | 154,100 |
| 2014/12/26 | 1,354 | 1,378 | 1,354 | 1,360 | +10 | +0.7% | 89,800 |
| 2014/12/25 | 1,375 | 1,384 | 1,346 | 1,350 | -31 | -2.2% | 159,200 |
| 2014/12/24 | 1,390 | 1,405 | 1,378 | 1,381 | +2 | +0.1% | 196,400 |
| 2014/12/22 | 1,364 | 1,380 | 1,346 | 1,379 | +24 | +1.8% | 260,700 |
| 2014/12/19 | 1,338 | 1,373 | 1,338 | 1,355 | +32 | +2.4% | 245,900 |
| 2014/12/18 | 1,310 | 1,347 | 1,309 | 1,323 | +56 | +4.4% | 259,900 |
| 2014/12/17 | 1,233 | 1,286 | 1,233 | 1,267 | +16 | +1.3% | 129,700 |
| 2014/12/16 | 1,261 | 1,273 | 1,244 | 1,251 | -39 | -3% | 189,000 |
| 2014/12/15 | 1,296 | 1,330 | 1,285 | 1,290 | -36 | -2.7% | 199,700 |
| 2014/12/12 | 1,329 | 1,359 | 1,324 | 1,326 | +22 | +1.7% | 288,300 |
| 2014/12/11 | 1,285 | 1,307 | 1,260 | 1,304 | +1 | +0.1% | 418,000 |
| 2014/12/10 | 1,289 | 1,324 | 1,286 | 1,303 | -7 | -0.5% | 323,000 |
| 2014/12/09 | 1,307 | 1,348 | 1,305 | 1,310 | -27 | -2% | 266,900 |
| 2014/12/08 | 1,346 | 1,357 | 1,327 | 1,337 | +20 | +1.5% | 239,400 |
| 2014/12/05 | 1,275 | 1,325 | 1,255 | 1,317 | +46 | +3.6% | 634,600 |
| 2014/12/04 | 1,223 | 1,284 | 1,223 | 1,271 | +71 | +5.9% | 817,800 |
| 2014/12/03 | 1,240 | 1,259 | 1,190 | 1,200 | -36 | -2.9% | 628,200 |
| 2014/12/02 | 1,229 | 1,237 | 1,220 | 1,236 | +2 | +0.2% | 91,400 |
| 2014/12/01 | 1,229 | 1,237 | 1,223 | 1,234 | +11 | +0.9% | 72,900 |
| 2014/11/28 | 1,212 | 1,225 | 1,212 | 1,223 | +8 | +0.7% | 63,100 |
| 2014/11/27 | 1,228 | 1,242 | 1,212 | 1,215 | -30 | -2.4% | 119,400 |
| 2014/11/26 | 1,228 | 1,252 | 1,228 | 1,245 | +3 | +0.2% | 94,800 |
| 2014/11/25 | 1,240 | 1,249 | 1,233 | 1,242 | +10 | +0.8% | 132,200 |
| 2014/11/21 | 1,240 | 1,244 | 1,203 | 1,232 | -15 | -1.2% | 329,200 |
| 2014/11/20 | 1,268 | 1,268 | 1,245 | 1,247 | -7 | -0.6% | 112,200 |
2551～
2600
件表示中 / 4757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 | 234,800円 | +1.0% | +0.5% | 6.39% | 8.11倍 | 0.81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 |
| 丸三証 | 91,300円 | -4.5% | -1.2% | 6.57% | 16.33倍 | 1.24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 |
| スパークス Ｇ | 144,400円 | +0.2% | +0.3% | 4.71% | 10.74倍 | 1.70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 |
| アイザワ証Ｇ | 137,200円 | +0.1% | +1.1% | 7.00% | 13.32倍 | 0.96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 | 155,100円 | 0.0% | +1.4% | 7.09% | 11.00倍 | 0.96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
