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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 6,672 | 6,765 | 6,659 | 6,712 | +155 | +2.4% | 385,800 |
| 2024/12/02 | 6,520 | 6,635 | 6,520 | 6,557 | +47 | +0.7% | 337,100 |
| 2024/11/29 | 6,531 | 6,558 | 6,482 | 6,510 | -61 | -0.9% | 291,700 |
| 2024/11/28 | 6,543 | 6,617 | 6,543 | 6,571 | +16 | +0.2% | 121,000 |
| 2024/11/27 | 6,621 | 6,647 | 6,524 | 6,555 | -73 | -1.1% | 258,200 |
| 2024/11/26 | 6,683 | 6,704 | 6,545 | 6,628 | -102 | -1.5% | 339,000 |
| 2024/11/25 | 6,770 | 6,800 | 6,709 | 6,730 | -3 | ±0% | 395,500 |
| 2024/11/22 | 6,679 | 6,800 | 6,649 | 6,733 | +154 | +2.3% | 342,100 |
| 2024/11/21 | 6,745 | 6,745 | 6,542 | 6,579 | -149 | -2.2% | 392,000 |
| 2024/11/20 | 6,724 | 6,790 | 6,689 | 6,728 | -55 | -0.8% | 248,500 |
| 2024/11/19 | 6,701 | 6,783 | 6,701 | 6,783 | +137 | +2.1% | 489,100 |
| 2024/11/18 | 6,593 | 6,675 | 6,495 | 6,646 | +17 | +0.3% | 542,600 |
| 2024/11/15 | 6,740 | 6,740 | 6,603 | 6,629 | -10 | -0.2% | 574,400 |
| 2024/11/14 | 6,850 | 6,869 | 6,631 | 6,639 | -318 | -4.6% | 951,900 |
| 2024/11/13 | 6,841 | 7,120 | 6,801 | 6,957 | -134 | -1.9% | 1,265,700 |
| 2024/11/12 | 7,150 | 7,273 | 7,068 | 7,091 | -129 | -1.8% | 944,000 |
| 2024/11/11 | 7,300 | 7,380 | 7,180 | 7,220 | -91 | -1.2% | 505,500 |
| 2024/11/08 | 7,500 | 7,535 | 7,311 | 7,311 | -215 | -2.9% | 521,300 |
| 2024/11/07 | 7,602 | 7,664 | 7,445 | 7,526 | +74 | +1% | 429,500 |
| 2024/11/06 | 7,557 | 7,622 | 7,452 | 7,452 | -38 | -0.5% | 562,500 |
| 2024/11/05 | 7,537 | 7,593 | 7,434 | 7,490 | +11 | +0.1% | 560,000 |
| 2024/11/01 | 7,649 | 7,679 | 7,466 | 7,479 | -117 | -1.5% | 533,900 |
| 2024/10/31 | 7,570 | 7,650 | 7,515 | 7,596 | +26 | +0.3% | 352,900 |
| 2024/10/30 | 7,507 | 7,615 | 7,505 | 7,570 | +61 | +0.8% | 986,800 |
| 2024/10/29 | 7,444 | 7,517 | 7,432 | 7,509 | +66 | +0.9% | 201,600 |
| 2024/10/28 | 7,454 | 7,519 | 7,353 | 7,443 | -47 | -0.6% | 445,400 |
| 2024/10/25 | 7,550 | 7,584 | 7,449 | 7,490 | -115 | -1.5% | 328,800 |
| 2024/10/24 | 7,539 | 7,648 | 7,514 | 7,605 | -42 | -0.5% | 324,100 |
| 2024/10/23 | 7,722 | 7,739 | 7,588 | 7,647 | -12 | -0.2% | 362,200 |
| 2024/10/22 | 7,688 | 7,822 | 7,654 | 7,659 | -66 | -0.9% | 310,300 |
| 2024/10/21 | 7,753 | 7,794 | 7,681 | 7,725 | -19 | -0.2% | 364,200 |
| 2024/10/18 | 8,100 | 8,141 | 7,720 | 7,744 | -211 | -2.7% | 487,300 |
| 2024/10/17 | 8,139 | 8,140 | 7,955 | 7,955 | -123 | -1.5% | 230,400 |
| 2024/10/16 | 8,034 | 8,144 | 7,978 | 8,078 | +61 | +0.8% | 319,800 |
| 2024/10/15 | 8,267 | 8,267 | 7,983 | 8,017 | -339 | -4.1% | 467,600 |
| 2024/10/11 | 8,392 | 8,431 | 8,356 | 8,356 | -1 | ±0% | 292,800 |
| 2024/10/10 | 8,454 | 8,498 | 8,302 | 8,357 | -46 | -0.5% | 270,000 |
| 2024/10/09 | 8,496 | 8,512 | 8,316 | 8,403 | -95 | -1.1% | 463,500 |
| 2024/10/08 | 8,516 | 8,762 | 8,446 | 8,498 | +78 | +0.9% | 474,000 |
| 2024/10/07 | 8,429 | 8,499 | 8,328 | 8,420 | +92 | +1.1% | 441,100 |
| 2024/10/04 | 8,400 | 8,560 | 8,312 | 8,328 | +85 | +1% | 505,700 |
| 2024/10/03 | 8,384 | 8,400 | 8,149 | 8,243 | +9 | +0.1% | 277,600 |
| 2024/10/02 | 8,102 | 8,249 | 8,070 | 8,234 | +280 | +3.5% | 476,700 |
| 2024/10/01 | 7,885 | 8,008 | 7,869 | 7,954 | +140 | +1.8% | 249,900 |
| 2024/09/30 | 7,580 | 7,858 | 7,574 | 7,814 | +26 | +0.3% | 296,800 |
| 2024/09/27 | 7,800 | 7,850 | 7,654 | 7,788 | -128 | -1.6% | 466,200 |
| 2024/09/26 | 7,950 | 8,039 | 7,851 | 7,916 | +35 | +0.4% | 349,500 |
| 2024/09/25 | 7,984 | 7,992 | 7,857 | 7,881 | -47 | -0.6% | 291,400 |
| 2024/09/24 | 7,984 | 7,984 | 7,891 | 7,928 | +65 | +0.8% | 215,900 |
| 2024/09/20 | 7,920 | 7,949 | 7,783 | 7,863 | +33 | +0.4% | 366,200 |
1～
50
件表示中 / 2243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 | 671,200円 | +17.2% | +2.1% | 4.47% | 7.20倍 | 0.96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 | 82,200円 | +1.0% | -10.7% | 3.16% | 10.39倍 | 0.74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。銅など非鉄事業兼営 |
| 出光興産 | 99,900円 | -0.2% | -51.2% | 3.60% | 10.58倍 | 0.71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 | 245,500円 | +8.4% | +12.7% | 3.05% | 15.70倍 | 0.97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 |
| 日本コークス | 9,700円 | -12.2% | -34.1% | 0.00% | 31.39倍 | 0.53倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
