コスモエネルギー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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,246 | 7,390 | 7,238 | 7,385 | +193 | +2.7% | 336,600 |
| 2025/09/12 | 7,188 | 7,222 | 7,171 | 7,192 | +4 | +0.1% | 182,800 |
| 2025/09/11 | 7,198 | 7,226 | 7,171 | 7,188 | +23 | +0.3% | 184,700 |
| 2025/09/10 | 7,194 | 7,225 | 7,151 | 7,165 | -29 | -0.4% | 243,300 |
| 2025/09/09 | 7,256 | 7,279 | 7,173 | 7,194 | -103 | -1.4% | 328,300 |
| 2025/09/08 | 7,212 | 7,299 | 7,165 | 7,297 | +85 | +1.2% | 267,600 |
| 2025/09/05 | 7,205 | 7,234 | 7,173 | 7,212 | -13 | -0.2% | 230,800 |
| 2025/09/04 | 7,185 | 7,274 | 7,185 | 7,225 | +41 | +0.6% | 265,900 |
| 2025/09/03 | 7,268 | 7,290 | 7,177 | 7,184 | -83 | -1.1% | 244,000 |
| 2025/09/02 | 7,200 | 7,307 | 7,200 | 7,267 | +90 | +1.3% | 237,100 |
| 2025/09/01 | 7,106 | 7,193 | 7,083 | 7,177 | +42 | +0.6% | 298,000 |
| 2025/08/29 | 7,271 | 7,279 | 7,131 | 7,135 | -136 | -1.9% | 247,600 |
| 2025/08/28 | 7,170 | 7,294 | 7,142 | 7,271 | +141 | +2% | 333,400 |
| 2025/08/27 | 7,030 | 7,135 | 7,013 | 7,130 | +77 | +1.1% | 231,100 |
| 2025/08/26 | 7,110 | 7,135 | 7,048 | 7,053 | -70 | -1% | 252,900 |
| 2025/08/25 | 7,265 | 7,305 | 7,123 | 7,123 | -21 | -0.3% | 228,700 |
| 2025/08/22 | 7,103 | 7,179 | 7,100 | 7,144 | +41 | +0.6% | 229,200 |
| 2025/08/21 | 7,105 | 7,120 | 7,040 | 7,103 | -2 | ±0% | 240,000 |
| 2025/08/20 | 7,041 | 7,198 | 7,027 | 7,105 | +43 | +0.6% | 344,800 |
| 2025/08/19 | 7,052 | 7,087 | 7,007 | 7,062 | +29 | +0.4% | 260,100 |
| 2025/08/18 | 7,089 | 7,095 | 7,030 | 7,033 | -57 | -0.8% | 280,700 |
| 2025/08/15 | 6,951 | 7,102 | 6,936 | 7,090 | +118 | +1.7% | 497,000 |
| 2025/08/14 | 7,040 | 7,096 | 6,972 | 6,972 | -121 | -1.7% | 457,000 |
| 2025/08/13 | 6,998 | 7,163 | 6,970 | 7,093 | +154 | +2.2% | 481,900 |
| 2025/08/12 | 7,006 | 7,023 | 6,882 | 6,939 | -19 | -0.3% | 555,500 |
| 2025/08/08 | 6,720 | 6,960 | 6,666 | 6,958 | +104 | +1.5% | 503,300 |
| 2025/08/07 | 6,828 | 6,890 | 6,787 | 6,854 | +20 | +0.3% | 319,200 |
| 2025/08/06 | 6,728 | 6,857 | 6,720 | 6,834 | +132 | +2% | 416,900 |
| 2025/08/05 | 6,699 | 6,724 | 6,631 | 6,702 | +57 | +0.9% | 189,200 |
| 2025/08/04 | 6,600 | 6,649 | 6,587 | 6,645 | -120 | -1.8% | 259,000 |
| 2025/08/01 | 6,684 | 6,812 | 6,684 | 6,765 | +48 | +0.7% | 259,200 |
| 2025/07/31 | 6,655 | 6,725 | 6,655 | 6,717 | +44 | +0.7% | 251,400 |
| 2025/07/30 | 6,627 | 6,697 | 6,600 | 6,673 | +105 | +1.6% | 278,100 |
| 2025/07/29 | 6,556 | 6,587 | 6,550 | 6,568 | +18 | +0.3% | 160,400 |
| 2025/07/28 | 6,568 | 6,581 | 6,513 | 6,550 | -9 | -0.1% | 189,300 |
| 2025/07/25 | 6,600 | 6,610 | 6,536 | 6,559 | -25 | -0.4% | 237,100 |
| 2025/07/24 | 6,589 | 6,628 | 6,572 | 6,584 | +41 | +0.6% | 308,700 |
| 2025/07/23 | 6,500 | 6,627 | 6,495 | 6,543 | +210 | +3.3% | 584,100 |
| 2025/07/22 | 6,318 | 6,370 | 6,274 | 6,333 | +2 | ±0% | 248,900 |
| 2025/07/18 | 6,359 | 6,361 | 6,310 | 6,331 | +4 | +0.1% | 182,800 |
| 2025/07/17 | 6,274 | 6,331 | 6,238 | 6,327 | -29 | -0.5% | 249,300 |
| 2025/07/16 | 6,400 | 6,430 | 6,344 | 6,356 | -28 | -0.4% | 314,600 |
| 2025/07/15 | 6,360 | 6,396 | 6,331 | 6,384 | +25 | +0.4% | 314,900 |
| 2025/07/14 | 6,380 | 6,406 | 6,347 | 6,359 | +21 | +0.3% | 188,300 |
| 2025/07/11 | 6,300 | 6,339 | 6,235 | 6,338 | +82 | +1.3% | 302,800 |
| 2025/07/10 | 6,363 | 6,384 | 6,238 | 6,256 | -207 | -3.2% | 421,400 |
| 2025/07/09 | 6,361 | 6,573 | 6,333 | 6,463 | +232 | +3.7% | 665,300 |
| 2025/07/08 | 6,150 | 6,231 | 6,139 | 6,231 | +70 | +1.1% | 366,700 |
| 2025/07/07 | 6,300 | 6,310 | 6,150 | 6,161 | -135 | -2.1% | 371,900 |
| 2025/07/04 | 6,300 | 6,300 | 6,234 | 6,296 | +39 | +0.6% | 205,300 |
1～
50
件表示中 / 2434件
類似銘柄と比較する
現在ご覧いただいている「コスモエネＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| コスモエネＨＤ | 738,500円 | -7.9% | -19.7% | 4.47% | 11.41倍 | 1.03倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ＥＮＥＯＳ | 92,900円 | -5.1% | +291.1% | 3.23% | 13.51倍 | 0.81倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| 出光興産 | 102,700円 | -14.0% | -73.9% | 3.51% | 25.15倍 | 0.73倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ニチレキＧ | 278,900円 | +5.6% | +3.6% | 2.87% | 16.26倍 | 1.03倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 富士石油 | 49,300円 | -37.2% | - | 0.00% | - | 0.44倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
