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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,403 | 1,439 | 1,402 | 1,428 | +52 | +3.8% | 137,900 |
| 2014/01/28 | 1,435 | 1,447 | 1,376 | 1,376 | -32 | -2.3% | 269,200 |
| 2014/01/27 | 1,409 | 1,427 | 1,394 | 1,408 | -61 | -4.2% | 214,000 |
| 2014/01/24 | 1,453 | 1,475 | 1,443 | 1,469 | -17 | -1.1% | 146,600 |
| 2014/01/23 | 1,521 | 1,524 | 1,478 | 1,486 | -34 | -2.2% | 162,700 |
| 2014/01/22 | 1,519 | 1,525 | 1,489 | 1,520 | +11 | +0.7% | 143,000 |
| 2014/01/21 | 1,539 | 1,545 | 1,500 | 1,509 | +14 | +0.9% | 182,000 |
| 2014/01/20 | 1,501 | 1,509 | 1,485 | 1,495 | -4 | -0.3% | 65,800 |
| 2014/01/17 | 1,503 | 1,519 | 1,483 | 1,499 | -10 | -0.7% | 144,400 |
| 2014/01/16 | 1,539 | 1,559 | 1,500 | 1,509 | -19 | -1.2% | 151,600 |
| 2014/01/15 | 1,536 | 1,550 | 1,500 | 1,528 | +35 | +2.3% | 169,000 |
| 2014/01/14 | 1,470 | 1,519 | 1,461 | 1,493 | -29 | -1.9% | 223,300 |
| 2014/01/10 | 1,497 | 1,527 | 1,481 | 1,522 | +33 | +2.2% | 160,700 |
| 2014/01/09 | 1,519 | 1,520 | 1,480 | 1,489 | -34 | -2.2% | 157,100 |
| 2014/01/08 | 1,459 | 1,525 | 1,459 | 1,523 | +77 | +5.3% | 305,700 |
| 2014/01/07 | 1,457 | 1,470 | 1,440 | 1,446 | -8 | -0.6% | 158,000 |
| 2014/01/06 | 1,475 | 1,484 | 1,421 | 1,454 | -28 | -1.9% | 200,700 |
| 2013/12/30 | 1,485 | 1,489 | 1,453 | 1,482 | +12 | +0.8% | 249,200 |
| 2013/12/27 | 1,466 | 1,474 | 1,420 | 1,470 | +20 | +1.4% | 182,200 |
| 2013/12/26 | 1,355 | 1,450 | 1,353 | 1,450 | +99 | +7.3% | 315,200 |
| 2013/12/25 | 1,347 | 1,361 | 1,329 | 1,351 | +8 | +0.6% | 224,900 |
| 2013/12/24 | 1,380 | 1,388 | 1,338 | 1,343 | -28 | -2% | 184,500 |
| 2013/12/20 | 1,395 | 1,395 | 1,350 | 1,371 | -26 | -1.9% | 145,700 |
| 2013/12/19 | 1,393 | 1,409 | 1,382 | 1,397 | +34 | +2.5% | 220,900 |
| 2013/12/18 | 1,344 | 1,365 | 1,340 | 1,363 | +12 | +0.9% | 97,800 |
| 2013/12/17 | 1,330 | 1,354 | 1,330 | 1,351 | +28 | +2.1% | 101,300 |
| 2013/12/16 | 1,348 | 1,364 | 1,322 | 1,323 | -30 | -2.2% | 90,800 |
| 2013/12/13 | 1,370 | 1,371 | 1,331 | 1,353 | -8 | -0.6% | 166,900 |
| 2013/12/12 | 1,365 | 1,374 | 1,353 | 1,361 | -20 | -1.4% | 96,800 |
| 2013/12/11 | 1,392 | 1,400 | 1,356 | 1,381 | -21 | -1.5% | 123,700 |
| 2013/12/10 | 1,400 | 1,417 | 1,397 | 1,402 | -16 | -1.1% | 83,500 |
| 2013/12/09 | 1,413 | 1,424 | 1,407 | 1,418 | +49 | +3.6% | 216,900 |
| 2013/12/06 | 1,353 | 1,376 | 1,346 | 1,369 | +10 | +0.7% | 215,100 |
| 2013/12/05 | 1,370 | 1,395 | 1,358 | 1,359 | -27 | -1.9% | 166,300 |
| 2013/12/04 | 1,409 | 1,413 | 1,373 | 1,386 | -40 | -2.8% | 215,000 |
| 2013/12/03 | 1,425 | 1,445 | 1,420 | 1,426 | +1 | +0.1% | 143,600 |
| 2013/12/02 | 1,402 | 1,438 | 1,402 | 1,425 | +13 | +0.9% | 157,000 |
| 2013/11/29 | 1,438 | 1,439 | 1,401 | 1,412 | -28 | -1.9% | 194,900 |
| 2013/11/28 | 1,455 | 1,459 | 1,425 | 1,440 | -2 | -0.1% | 140,700 |
| 2013/11/27 | 1,460 | 1,464 | 1,435 | 1,442 | -33 | -2.2% | 138,800 |
| 2013/11/26 | 1,424 | 1,475 | 1,411 | 1,475 | +36 | +2.5% | 622,800 |
| 2013/11/25 | 1,454 | 1,475 | 1,433 | 1,439 | -7 | -0.5% | 153,400 |
| 2013/11/22 | 1,470 | 1,490 | 1,440 | 1,446 | +3 | +0.2% | 372,800 |
| 2013/11/21 | 1,444 | 1,465 | 1,431 | 1,443 | -2 | -0.1% | 191,300 |
| 2013/11/20 | 1,443 | 1,455 | 1,434 | 1,445 | +2 | +0.1% | 240,800 |
| 2013/11/19 | 1,430 | 1,449 | 1,420 | 1,443 | -8 | -0.6% | 346,500 |
| 2013/11/18 | 1,448 | 1,475 | 1,430 | 1,451 | +63 | +4.5% | 928,900 |
| 2013/11/15 | 1,328 | 1,398 | 1,322 | 1,388 | +112 | +8.8% | 776,300 |
| 2013/11/14 | 1,226 | 1,297 | 1,226 | 1,276 | +59 | +4.8% | 329,200 |
| 2013/11/13 | 1,230 | 1,240 | 1,213 | 1,217 | -12 | -1% | 134,700 |
2801～
2850
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
