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 |
|---|---|---|---|---|---|---|---|
| 2008/02/26 | 1,367 | 1,372 | 1,330 | 1,331 | -16 | -1.2% | 62,400 |
| 2008/02/25 | 1,344 | 1,348 | 1,322 | 1,347 | +1 | +0.1% | 73,000 |
| 2008/02/22 | 1,337 | 1,357 | 1,326 | 1,346 | -11 | -0.8% | 48,200 |
| 2008/02/21 | 1,309 | 1,374 | 1,309 | 1,357 | +28 | +2.1% | 55,900 |
| 2008/02/20 | 1,392 | 1,392 | 1,305 | 1,329 | -75 | -5.3% | 81,600 |
| 2008/02/19 | 1,376 | 1,424 | 1,376 | 1,404 | +34 | +2.5% | 28,700 |
| 2008/02/18 | 1,365 | 1,410 | 1,365 | 1,370 | +5 | +0.4% | 21,800 |
| 2008/02/15 | 1,344 | 1,387 | 1,318 | 1,365 | +11 | +0.8% | 40,000 |
| 2008/02/14 | 1,330 | 1,354 | 1,309 | 1,354 | +54 | +4.2% | 28,400 |
| 2008/02/13 | 1,297 | 1,320 | 1,297 | 1,300 | +22 | +1.7% | 33,800 |
| 2008/02/12 | 1,270 | 1,289 | 1,243 | 1,278 | -12 | -0.9% | 27,100 |
| 2008/02/08 | 1,294 | 1,310 | 1,270 | 1,290 | -3 | -0.2% | 40,400 |
| 2008/02/07 | 1,299 | 1,301 | 1,260 | 1,293 | -10 | -0.8% | 37,000 |
| 2008/02/06 | 1,289 | 1,306 | 1,272 | 1,303 | -27 | -2% | 54,200 |
| 2008/02/05 | 1,301 | 1,332 | 1,291 | 1,330 | +18 | +1.4% | 32,200 |
| 2008/02/04 | 1,322 | 1,322 | 1,288 | 1,312 | +50 | +4% | 29,800 |
| 2008/02/01 | 1,239 | 1,278 | 1,239 | 1,262 | +3 | +0.2% | 36,700 |
| 2008/01/31 | 1,194 | 1,260 | 1,189 | 1,259 | +25 | +2% | 56,900 |
| 2008/01/30 | 1,230 | 1,258 | 1,200 | 1,234 | +15 | +1.2% | 62,600 |
| 2008/01/29 | 1,193 | 1,234 | 1,185 | 1,219 | +39 | +3.3% | 42,900 |
| 2008/01/28 | 1,187 | 1,230 | 1,170 | 1,180 | -47 | -3.8% | 63,500 |
| 2008/01/25 | 1,156 | 1,227 | 1,156 | 1,227 | +91 | +8% | 59,900 |
| 2008/01/24 | 1,079 | 1,149 | 1,070 | 1,136 | +57 | +5.3% | 72,700 |
| 2008/01/23 | 1,080 | 1,117 | 1,060 | 1,079 | +19 | +1.8% | 56,700 |
| 2008/01/22 | 1,120 | 1,122 | 1,060 | 1,060 | -74 | -6.5% | 58,200 |
| 2008/01/21 | 1,158 | 1,170 | 1,124 | 1,134 | -65 | -5.4% | 46,800 |
| 2008/01/18 | 1,120 | 1,219 | 1,120 | 1,199 | +50 | +4.4% | 71,000 |
| 2008/01/17 | 1,143 | 1,174 | 1,120 | 1,149 | +2 | +0.2% | 55,400 |
| 2008/01/16 | 1,200 | 1,212 | 1,143 | 1,147 | -33 | -2.8% | 64,700 |
| 2008/01/15 | 1,261 | 1,261 | 1,176 | 1,180 | -75 | -6% | 51,800 |
| 2008/01/11 | 1,272 | 1,290 | 1,230 | 1,255 | -37 | -2.9% | 55,300 |
| 2008/01/10 | 1,327 | 1,327 | 1,288 | 1,292 | -17 | -1.3% | 32,800 |
| 2008/01/09 | 1,271 | 1,332 | 1,263 | 1,309 | +2 | +0.2% | 56,700 |
| 2008/01/08 | 1,301 | 1,338 | 1,285 | 1,307 | -34 | -2.5% | 69,400 |
| 2008/01/07 | 1,325 | 1,365 | 1,305 | 1,341 | -24 | -1.8% | 62,900 |
| 2008/01/04 | 1,365 | 1,381 | 1,350 | 1,365 | -52 | -3.7% | 68,000 |
| 2007/12/28 | 1,430 | 1,435 | 1,414 | 1,417 | -36 | -2.5% | 19,100 |
| 2007/12/27 | 1,495 | 1,495 | 1,448 | 1,453 | -29 | -2% | 35,300 |
| 2007/12/26 | 1,411 | 1,484 | 1,411 | 1,482 | +69 | +4.9% | 52,800 |
| 2007/12/25 | 1,403 | 1,423 | 1,401 | 1,413 | +32 | +2.3% | 45,800 |
| 2007/12/21 | 1,390 | 1,394 | 1,367 | 1,381 | -1 | -0.1% | 79,600 |
| 2007/12/20 | 1,402 | 1,408 | 1,382 | 1,382 | -40 | -2.8% | 58,300 |
| 2007/12/19 | 1,436 | 1,467 | 1,412 | 1,422 | -34 | -2.3% | 51,700 |
| 2007/12/18 | 1,459 | 1,478 | 1,428 | 1,456 | -9 | -0.6% | 70,300 |
| 2007/12/17 | 1,481 | 1,488 | 1,446 | 1,465 | -34 | -2.3% | 60,900 |
| 2007/12/14 | 1,535 | 1,559 | 1,476 | 1,499 | -66 | -4.2% | 166,600 |
| 2007/12/13 | 1,608 | 1,614 | 1,553 | 1,565 | -73 | -4.5% | 77,100 |
| 2007/12/12 | 1,610 | 1,643 | 1,602 | 1,638 | -7 | -0.4% | 25,300 |
| 2007/12/11 | 1,638 | 1,652 | 1,633 | 1,645 | +21 | +1.3% | 44,200 |
| 2007/12/10 | 1,650 | 1,659 | 1,587 | 1,624 | -23 | -1.4% | 53,000 |
4251～
4300
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
