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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,261 | 1,262 | 1,258 | 1,258 | -11 | -0.9% | 15,100 |
| 2022/08/22 | 1,262 | 1,270 | 1,260 | 1,269 | +3 | +0.2% | 13,300 |
| 2022/08/19 | 1,272 | 1,272 | 1,266 | 1,266 | -1 | -0.1% | 11,900 |
| 2022/08/18 | 1,270 | 1,271 | 1,264 | 1,267 | -7 | -0.5% | 14,700 |
| 2022/08/17 | 1,263 | 1,275 | 1,263 | 1,274 | +14 | +1.1% | 37,100 |
| 2022/08/16 | 1,277 | 1,277 | 1,258 | 1,260 | -16 | -1.3% | 32,900 |
| 2022/08/15 | 1,277 | 1,277 | 1,260 | 1,276 | +5 | +0.4% | 29,000 |
| 2022/08/12 | 1,260 | 1,272 | 1,253 | 1,271 | +19 | +1.5% | 67,200 |
| 2022/08/10 | 1,240 | 1,252 | 1,238 | 1,252 | +12 | +1% | 24,200 |
| 2022/08/09 | 1,257 | 1,257 | 1,240 | 1,240 | -18 | -1.4% | 23,200 |
| 2022/08/08 | 1,254 | 1,258 | 1,250 | 1,258 | +4 | +0.3% | 27,900 |
| 2022/08/05 | 1,245 | 1,254 | 1,245 | 1,254 | +9 | +0.7% | 30,200 |
| 2022/08/04 | 1,238 | 1,247 | 1,231 | 1,245 | +7 | +0.6% | 19,000 |
| 2022/08/03 | 1,250 | 1,250 | 1,238 | 1,238 | -9 | -0.7% | 34,100 |
| 2022/08/02 | 1,257 | 1,259 | 1,246 | 1,247 | -14 | -1.1% | 45,500 |
| 2022/08/01 | 1,263 | 1,265 | 1,255 | 1,261 | +4 | +0.3% | 33,700 |
| 2022/07/29 | 1,272 | 1,274 | 1,255 | 1,257 | -15 | -1.2% | 24,500 |
| 2022/07/28 | 1,284 | 1,284 | 1,248 | 1,272 | -3 | -0.2% | 102,200 |
| 2022/07/27 | 1,282 | 1,287 | 1,275 | 1,275 | -7 | -0.5% | 42,800 |
| 2022/07/26 | 1,279 | 1,290 | 1,277 | 1,282 | +5 | +0.4% | 38,100 |
| 2022/07/25 | 1,272 | 1,283 | 1,265 | 1,277 | +8 | +0.6% | 36,700 |
| 2022/07/22 | 1,275 | 1,277 | 1,267 | 1,269 | -7 | -0.5% | 46,500 |
| 2022/07/21 | 1,272 | 1,276 | 1,264 | 1,276 | +2 | +0.2% | 16,900 |
| 2022/07/20 | 1,275 | 1,280 | 1,269 | 1,274 | +19 | +1.5% | 54,200 |
| 2022/07/19 | 1,256 | 1,260 | 1,251 | 1,255 | +4 | +0.3% | 21,600 |
| 2022/07/15 | 1,269 | 1,269 | 1,251 | 1,251 | -12 | -1% | 34,200 |
| 2022/07/14 | 1,260 | 1,269 | 1,260 | 1,263 | -1 | -0.1% | 14,600 |
| 2022/07/13 | 1,270 | 1,270 | 1,258 | 1,264 | +13 | +1% | 25,600 |
| 2022/07/12 | 1,276 | 1,276 | 1,250 | 1,251 | -28 | -2.2% | 39,400 |
| 2022/07/11 | 1,265 | 1,279 | 1,262 | 1,279 | +29 | +2.3% | 57,300 |
| 2022/07/08 | 1,252 | 1,266 | 1,248 | 1,250 | -3 | -0.2% | 43,800 |
| 2022/07/07 | 1,258 | 1,260 | 1,247 | 1,253 | ±0 | ±0% | 25,400 |
| 2022/07/06 | 1,257 | 1,258 | 1,246 | 1,253 | -5 | -0.4% | 25,700 |
| 2022/07/05 | 1,265 | 1,269 | 1,258 | 1,258 | -12 | -0.9% | 31,800 |
| 2022/07/04 | 1,257 | 1,270 | 1,253 | 1,270 | +29 | +2.3% | 35,100 |
| 2022/07/01 | 1,252 | 1,257 | 1,239 | 1,241 | -14 | -1.1% | 49,000 |
| 2022/06/30 | 1,265 | 1,265 | 1,253 | 1,255 | -12 | -0.9% | 23,000 |
| 2022/06/29 | 1,260 | 1,268 | 1,251 | 1,267 | +2 | +0.2% | 91,500 |
| 2022/06/28 | 1,270 | 1,278 | 1,261 | 1,265 | -5 | -0.4% | 37,700 |
| 2022/06/27 | 1,264 | 1,276 | 1,264 | 1,270 | +20 | +1.6% | 60,400 |
| 2022/06/24 | 1,252 | 1,263 | 1,250 | 1,250 | -10 | -0.8% | 40,700 |
| 2022/06/23 | 1,254 | 1,260 | 1,252 | 1,260 | +8 | +0.6% | 36,500 |
| 2022/06/22 | 1,240 | 1,254 | 1,240 | 1,252 | +8 | +0.6% | 38,600 |
| 2022/06/21 | 1,220 | 1,248 | 1,220 | 1,244 | +30 | +2.5% | 54,600 |
| 2022/06/20 | 1,225 | 1,231 | 1,212 | 1,214 | -10 | -0.8% | 39,000 |
| 2022/06/17 | 1,220 | 1,230 | 1,217 | 1,224 | -10 | -0.8% | 46,600 |
| 2022/06/16 | 1,228 | 1,241 | 1,228 | 1,234 | +6 | +0.5% | 28,500 |
| 2022/06/15 | 1,236 | 1,241 | 1,228 | 1,228 | -6 | -0.5% | 31,600 |
| 2022/06/14 | 1,227 | 1,237 | 1,220 | 1,234 | +3 | +0.2% | 55,400 |
| 2022/06/13 | 1,234 | 1,238 | 1,227 | 1,231 | -13 | -1% | 47,500 |
651～
700
件表示中 / 4700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 | 219,200円 | +1.9% | 0.0% | 6.43% | 8.58倍 | 0.78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 | 85,700円 | +1.3% | -3.3% | 7.00% | 14.95倍 | 1.12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 | 136,100円 | +5.5% | -8.5% | 5.00% | 11.72倍 | 1.71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 | 125,700円 | +4.3% | -33.0% | 7.64% | 15.62倍 | 0.88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 | 131,200円 | +3.4% | -6.8% | 8.38% | 9.41倍 | 0.80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
