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 |
|---|---|---|---|---|---|---|---|
| 2008/07/22 | 1,185 | 1,195 | 1,164 | 1,180 | +10 | +0.9% | 29,800 |
| 2008/07/18 | 1,199 | 1,206 | 1,157 | 1,170 | -14 | -1.2% | 16,300 |
| 2008/07/17 | 1,170 | 1,187 | 1,168 | 1,184 | +28 | +2.4% | 18,800 |
| 2008/07/16 | 1,155 | 1,166 | 1,150 | 1,156 | +4 | +0.3% | 33,300 |
| 2008/07/15 | 1,159 | 1,159 | 1,139 | 1,152 | +7 | +0.6% | 41,700 |
| 2008/07/14 | 1,139 | 1,173 | 1,135 | 1,145 | +4 | +0.4% | 27,000 |
| 2008/07/11 | 1,145 | 1,166 | 1,135 | 1,141 | -4 | -0.3% | 34,600 |
| 2008/07/10 | 1,137 | 1,156 | 1,137 | 1,145 | -12 | -1% | 25,900 |
| 2008/07/09 | 1,159 | 1,185 | 1,143 | 1,157 | +17 | +1.5% | 33,900 |
| 2008/07/08 | 1,160 | 1,160 | 1,134 | 1,140 | -25 | -2.1% | 23,700 |
| 2008/07/07 | 1,150 | 1,173 | 1,148 | 1,165 | +8 | +0.7% | 27,400 |
| 2008/07/04 | 1,152 | 1,163 | 1,140 | 1,157 | +5 | +0.4% | 32,600 |
| 2008/07/03 | 1,148 | 1,164 | 1,130 | 1,152 | +2 | +0.2% | 32,800 |
| 2008/07/02 | 1,151 | 1,155 | 1,133 | 1,150 | ±0 | ±0% | 43,100 |
| 2008/07/01 | 1,130 | 1,152 | 1,124 | 1,150 | +11 | +1% | 21,000 |
| 2008/06/30 | 1,151 | 1,158 | 1,119 | 1,139 | -12 | -1% | 14,200 |
| 2008/06/27 | 1,147 | 1,161 | 1,140 | 1,151 | -21 | -1.8% | 31,300 |
| 2008/06/26 | 1,176 | 1,187 | 1,151 | 1,172 | +4 | +0.3% | 39,200 |
| 2008/06/25 | 1,165 | 1,183 | 1,152 | 1,168 | -7 | -0.6% | 45,700 |
| 2008/06/24 | 1,160 | 1,189 | 1,160 | 1,175 | +14 | +1.2% | 18,000 |
| 2008/06/23 | 1,165 | 1,174 | 1,144 | 1,161 | -35 | -2.9% | 35,400 |
| 2008/06/20 | 1,220 | 1,220 | 1,190 | 1,196 | -6 | -0.5% | 55,400 |
| 2008/06/19 | 1,230 | 1,230 | 1,191 | 1,202 | -39 | -3.1% | 40,400 |
| 2008/06/18 | 1,239 | 1,251 | 1,239 | 1,241 | +2 | +0.2% | 23,000 |
| 2008/06/17 | 1,235 | 1,254 | 1,230 | 1,239 | +4 | +0.3% | 20,100 |
| 2008/06/16 | 1,205 | 1,237 | 1,200 | 1,235 | +10 | +0.8% | 45,300 |
| 2008/06/13 | 1,203 | 1,233 | 1,194 | 1,225 | +5 | +0.4% | 50,700 |
| 2008/06/12 | 1,203 | 1,294 | 1,201 | 1,220 | -3 | -0.2% | 80,200 |
| 2008/06/11 | 1,250 | 1,266 | 1,223 | 1,223 | -42 | -3.3% | 26,400 |
| 2008/06/10 | 1,299 | 1,300 | 1,257 | 1,265 | -14 | -1.1% | 31,800 |
| 2008/06/09 | 1,259 | 1,292 | 1,241 | 1,279 | -47 | -3.5% | 54,900 |
| 2008/06/06 | 1,354 | 1,361 | 1,326 | 1,326 | -23 | -1.7% | 24,800 |
| 2008/06/05 | 1,320 | 1,353 | 1,320 | 1,349 | +11 | +0.8% | 8,500 |
| 2008/06/04 | 1,355 | 1,355 | 1,328 | 1,338 | +19 | +1.4% | 25,900 |
| 2008/06/03 | 1,324 | 1,340 | 1,302 | 1,319 | -46 | -3.4% | 50,100 |
| 2008/06/02 | 1,313 | 1,370 | 1,313 | 1,365 | +32 | +2.4% | 38,100 |
| 2008/05/30 | 1,320 | 1,345 | 1,309 | 1,333 | +26 | +2% | 33,200 |
| 2008/05/29 | 1,270 | 1,319 | 1,270 | 1,307 | +22 | +1.7% | 20,800 |
| 2008/05/28 | 1,289 | 1,314 | 1,277 | 1,285 | -27 | -2.1% | 38,200 |
| 2008/05/27 | 1,281 | 1,333 | 1,281 | 1,312 | +25 | +1.9% | 54,300 |
| 2008/05/26 | 1,300 | 1,314 | 1,276 | 1,287 | -28 | -2.1% | 28,300 |
| 2008/05/23 | 1,299 | 1,328 | 1,286 | 1,315 | +10 | +0.8% | 34,300 |
| 2008/05/22 | 1,248 | 1,308 | 1,248 | 1,305 | +17 | +1.3% | 24,000 |
| 2008/05/21 | 1,290 | 1,290 | 1,257 | 1,288 | -14 | -1.1% | 36,400 |
| 2008/05/20 | 1,300 | 1,327 | 1,300 | 1,302 | -28 | -2.1% | 14,300 |
| 2008/05/19 | 1,329 | 1,338 | 1,301 | 1,330 | +15 | +1.1% | 33,900 |
| 2008/05/16 | 1,332 | 1,342 | 1,280 | 1,315 | -16 | -1.2% | 52,200 |
| 2008/05/15 | 1,319 | 1,347 | 1,307 | 1,331 | +29 | +2.2% | 50,700 |
| 2008/05/14 | 1,234 | 1,310 | 1,234 | 1,302 | +68 | +5.5% | 65,600 |
| 2008/05/13 | 1,200 | 1,241 | 1,197 | 1,234 | +24 | +2% | 28,800 |
4151～
4200
件表示中 / 4755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 | 230,300円 | +1.0% | +0.5% | 6.51% | 7.96倍 | 0.80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 | 90,600円 | -4.5% | -1.2% | 6.62% | 16.20倍 | 1.23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 | 144,500円 | +0.2% | +0.3% | 4.71% | 10.75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 | 134,100円 | +0.1% | +1.1% | 7.16% | 13.02倍 | 0.94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 | 152,300円 | 0.0% | +1.4% | 7.22% | 10.80倍 | 0.94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
