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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 6,164 | 6,176 | 6,140 | 6,166 | +51 | +0.8% | 148,700 |
| 2025/06/05 | 6,146 | 6,200 | 6,108 | 6,115 | -63 | -1% | 219,600 |
| 2025/06/04 | 6,160 | 6,194 | 6,121 | 6,178 | +54 | +0.9% | 251,600 |
| 2025/06/03 | 6,170 | 6,177 | 6,079 | 6,124 | -6 | -0.1% | 178,400 |
| 2025/06/02 | 6,052 | 6,130 | 6,041 | 6,130 | +27 | +0.4% | 280,200 |
| 2025/05/30 | 6,101 | 6,140 | 6,073 | 6,103 | -92 | -1.5% | 498,100 |
| 2025/05/29 | 6,140 | 6,266 | 6,140 | 6,195 | +39 | +0.6% | 379,400 |
| 2025/05/28 | 6,137 | 6,225 | 6,098 | 6,156 | +91 | +1.5% | 437,500 |
| 2025/05/27 | 6,003 | 6,065 | 6,002 | 6,065 | +61 | +1% | 129,700 |
| 2025/05/26 | 6,066 | 6,070 | 6,001 | 6,004 | -11 | -0.2% | 201,700 |
| 2025/05/23 | 5,970 | 6,060 | 5,955 | 6,015 | +14 | +0.2% | 333,700 |
| 2025/05/22 | 6,022 | 6,054 | 5,998 | 6,001 | -111 | -1.8% | 226,400 |
| 2025/05/21 | 6,072 | 6,130 | 6,010 | 6,112 | +140 | +2.3% | 281,300 |
| 2025/05/20 | 6,062 | 6,102 | 5,965 | 5,972 | -78 | -1.3% | 203,800 |
| 2025/05/19 | 5,970 | 6,062 | 5,940 | 6,050 | +14 | +0.2% | 306,900 |
| 2025/05/16 | 6,082 | 6,121 | 6,012 | 6,036 | -68 | -1.1% | 283,600 |
| 2025/05/15 | 6,105 | 6,138 | 5,978 | 6,104 | -101 | -1.6% | 514,000 |
| 2025/05/14 | 6,060 | 6,241 | 5,917 | 6,205 | +43 | +0.7% | 780,300 |
| 2025/05/13 | 6,230 | 6,242 | 6,116 | 6,162 | +23 | +0.4% | 419,400 |
| 2025/05/12 | 6,053 | 6,139 | 6,044 | 6,139 | +149 | +2.5% | 431,600 |
| 2025/05/09 | 5,972 | 6,032 | 5,947 | 5,990 | +84 | +1.4% | 281,200 |
| 2025/05/08 | 5,911 | 5,944 | 5,865 | 5,906 | -45 | -0.8% | 244,200 |
| 2025/05/07 | 5,890 | 5,970 | 5,859 | 5,951 | +42 | +0.7% | 310,500 |
| 2025/05/02 | 5,857 | 5,953 | 5,826 | 5,909 | -15 | -0.3% | 363,400 |
| 2025/05/01 | 5,880 | 5,972 | 5,866 | 5,924 | +69 | +1.2% | 358,100 |
| 2025/04/30 | 5,863 | 5,896 | 5,793 | 5,855 | +7 | +0.1% | 384,000 |
| 2025/04/28 | 5,830 | 5,863 | 5,791 | 5,848 | +67 | +1.2% | 382,700 |
| 2025/04/25 | 5,725 | 5,785 | 5,711 | 5,781 | +51 | +0.9% | 346,800 |
| 2025/04/24 | 5,769 | 5,800 | 5,694 | 5,730 | -39 | -0.7% | 327,100 |
| 2025/04/23 | 5,872 | 5,872 | 5,729 | 5,769 | +85 | +1.5% | 369,900 |
| 2025/04/22 | 5,630 | 5,694 | 5,630 | 5,684 | +54 | +1% | 259,600 |
| 2025/04/21 | 5,708 | 5,730 | 5,630 | 5,630 | -120 | -2.1% | 273,800 |
| 2025/04/18 | 5,683 | 5,754 | 5,682 | 5,750 | +74 | +1.3% | 315,500 |
| 2025/04/17 | 5,560 | 5,697 | 5,504 | 5,676 | +216 | +4% | 420,700 |
| 2025/04/16 | 5,570 | 5,609 | 5,407 | 5,460 | -96 | -1.7% | 382,900 |
| 2025/04/15 | 5,590 | 5,639 | 5,556 | 5,556 | -35 | -0.6% | 321,700 |
| 2025/04/14 | 5,605 | 5,616 | 5,515 | 5,591 | +86 | +1.6% | 390,900 |
| 2025/04/11 | 5,324 | 5,530 | 5,324 | 5,505 | -193 | -3.4% | 481,600 |
| 2025/04/10 | 5,949 | 5,950 | 5,630 | 5,698 | +326 | +6.1% | 505,500 |
| 2025/04/09 | 5,454 | 5,454 | 5,252 | 5,372 | -269 | -4.8% | 486,000 |
| 2025/04/08 | 5,495 | 5,665 | 5,483 | 5,641 | +446 | +8.6% | 542,300 |
| 2025/04/07 | 5,146 | 5,319 | 5,018 | 5,195 | -551 | -9.6% | 579,300 |
| 2025/04/04 | 5,900 | 5,923 | 5,574 | 5,746 | -354 | -5.8% | 591,300 |
| 2025/04/03 | 6,200 | 6,238 | 6,049 | 6,100 | -292 | -4.6% | 493,600 |
| 2025/04/02 | 6,509 | 6,538 | 6,383 | 6,392 | -97 | -1.5% | 445,600 |
| 2025/04/01 | 6,542 | 6,608 | 6,468 | 6,489 | +84 | +1.3% | 324,800 |
| 2025/03/31 | 6,451 | 6,451 | 6,376 | 6,405 | -188 | -2.9% | 317,600 |
| 2025/03/28 | 6,650 | 6,680 | 6,527 | 6,593 | -261 | -3.8% | 447,500 |
| 2025/03/27 | 6,771 | 6,858 | 6,727 | 6,854 | -69 | -1% | 562,500 |
| 2025/03/26 | 6,947 | 6,947 | 6,876 | 6,923 | +36 | +0.5% | 303,400 |
1～
50
件表示中 / 2365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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.87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 | 69,600円 | -5.1% | +291.1% | 4.31% | 10.12倍 | 0.61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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92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 |
| ユシロ | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
