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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 1,590 | 1,613 | 1,590 | 1,591 | +1 | +0.1% | 41,500 |
| 2006/11/09 | 1,624 | 1,650 | 1,587 | 1,590 | -37 | -2.3% | 100,200 |
| 2006/11/08 | 1,670 | 1,673 | 1,622 | 1,627 | -48 | -2.9% | 94,000 |
| 2006/11/07 | 1,680 | 1,685 | 1,665 | 1,675 | +8 | +0.5% | 53,000 |
| 2006/11/06 | 1,637 | 1,671 | 1,635 | 1,667 | +1 | +0.1% | 38,400 |
| 2006/11/02 | 1,675 | 1,682 | 1,637 | 1,666 | -22 | -1.3% | 46,500 |
| 2006/11/01 | 1,635 | 1,690 | 1,635 | 1,688 | +55 | +3.4% | 80,400 |
| 2006/10/31 | 1,622 | 1,646 | 1,622 | 1,633 | +10 | +0.6% | 35,300 |
| 2006/10/30 | 1,651 | 1,660 | 1,621 | 1,623 | -41 | -2.5% | 50,200 |
| 2006/10/27 | 1,688 | 1,688 | 1,655 | 1,664 | -24 | -1.4% | 49,600 |
| 2006/10/26 | 1,679 | 1,695 | 1,679 | 1,688 | +7 | +0.4% | 32,600 |
| 2006/10/25 | 1,698 | 1,711 | 1,680 | 1,681 | -31 | -1.8% | 66,500 |
| 2006/10/24 | 1,701 | 1,725 | 1,690 | 1,712 | +11 | +0.6% | 68,600 |
| 2006/10/23 | 1,667 | 1,719 | 1,660 | 1,701 | +4 | +0.2% | 69,900 |
| 2006/10/20 | 1,729 | 1,730 | 1,693 | 1,697 | -36 | -2.1% | 57,900 |
| 2006/10/19 | 1,728 | 1,736 | 1,720 | 1,733 | +34 | +2% | 59,100 |
| 2006/10/18 | 1,675 | 1,699 | 1,666 | 1,699 | +22 | +1.3% | 41,800 |
| 2006/10/17 | 1,699 | 1,699 | 1,670 | 1,677 | -13 | -0.8% | 28,600 |
| 2006/10/16 | 1,665 | 1,697 | 1,665 | 1,690 | +31 | +1.9% | 43,200 |
| 2006/10/13 | 1,650 | 1,670 | 1,640 | 1,659 | +39 | +2.4% | 79,000 |
| 2006/10/12 | 1,615 | 1,649 | 1,608 | 1,620 | -4 | -0.2% | 106,000 |
| 2006/10/11 | 1,661 | 1,664 | 1,608 | 1,624 | -57 | -3.4% | 134,100 |
| 2006/10/10 | 1,730 | 1,730 | 1,660 | 1,681 | -50 | -2.9% | 93,400 |
| 2006/10/06 | 1,745 | 1,745 | 1,720 | 1,731 | -14 | -0.8% | 65,700 |
| 2006/10/05 | 1,726 | 1,779 | 1,725 | 1,745 | +20 | +1.2% | 93,100 |
| 2006/10/04 | 1,808 | 1,811 | 1,722 | 1,725 | -83 | -4.6% | 98,800 |
| 2006/10/03 | 1,821 | 1,822 | 1,806 | 1,808 | -21 | -1.1% | 30,200 |
| 2006/10/02 | 1,825 | 1,840 | 1,820 | 1,829 | +9 | +0.5% | 34,600 |
| 2006/09/29 | 1,858 | 1,861 | 1,818 | 1,820 | -36 | -1.9% | 63,700 |
| 2006/09/28 | 1,848 | 1,870 | 1,831 | 1,856 | +19 | +1% | 35,200 |
| 2006/09/27 | 1,805 | 1,848 | 1,805 | 1,837 | +32 | +1.8% | 45,200 |
| 2006/09/26 | 1,840 | 1,840 | 1,802 | 1,805 | -22 | -1.2% | 36,600 |
| 2006/09/25 | 1,822 | 1,830 | 1,803 | 1,827 | -3 | -0.2% | 46,200 |
| 2006/09/22 | 1,830 | 1,847 | 1,825 | 1,830 | -11 | -0.6% | 43,400 |
| 2006/09/21 | 1,847 | 1,854 | 1,830 | 1,841 | +2 | +0.1% | 58,900 |
| 2006/09/20 | 1,850 | 1,858 | 1,833 | 1,839 | -21 | -1.1% | 93,300 |
| 2006/09/19 | 1,829 | 1,870 | 1,827 | 1,860 | -140 | -7% | 197,100 |
| 2006/09/15 | 1,998 | 2,010 | 1,990 | 2,000 | +1 | +0.1% | 24,100 |
| 2006/09/14 | 2,000 | 2,020 | 1,995 | 1,999 | +9 | +0.5% | 29,300 |
| 2006/09/13 | 2,055 | 2,080 | 1,990 | 1,990 | -45 | -2.2% | 48,100 |
| 2006/09/12 | 2,070 | 2,095 | 2,020 | 2,035 | -60 | -2.9% | 41,400 |
| 2006/09/11 | 2,155 | 2,160 | 2,095 | 2,095 | -60 | -2.8% | 43,800 |
| 2006/09/08 | 2,160 | 2,170 | 2,140 | 2,155 | -25 | -1.1% | 58,600 |
| 2006/09/07 | 2,160 | 2,185 | 2,155 | 2,180 | ±0 | ±0% | 38,900 |
| 2006/09/06 | 2,200 | 2,205 | 2,165 | 2,180 | -20 | -0.9% | 42,200 |
| 2006/09/05 | 2,200 | 2,220 | 2,195 | 2,200 | +5 | +0.2% | 49,400 |
| 2006/09/04 | 2,185 | 2,215 | 2,185 | 2,195 | +15 | +0.7% | 30,700 |
| 2006/09/01 | 2,180 | 2,195 | 2,175 | 2,180 | -35 | -1.6% | 16,800 |
| 2006/08/31 | 2,180 | 2,225 | 2,180 | 2,215 | +35 | +1.6% | 23,900 |
| 2006/08/30 | 2,230 | 2,235 | 2,170 | 2,180 | -50 | -2.2% | 41,100 |
4501～
4550
件表示中 / 4690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 | 209,600円 | +1.9% | 0.0% | 6.73% | 8.21倍 | 0.74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 | 81,900円 | +4.8% | +2.7% | 7.33% | 18.06倍 | 1.07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 |
| アイザワ証Ｇ | 132,700円 | +4.3% | -33.0% | 7.23% | 16.49倍 | 0.93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 | 129,900円 | +11.3% | -0.2% | 8.47% | 7.97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 |
| ＨＳＨＤ | 88,200円 | -23.4% | -15.7% | 1.13% | 2.46倍 | 0.33倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
