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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/03 | 6,301 | 6,317 | 6,244 | 6,257 | -6 | -0.1% | 246,300 |
| 2025/07/02 | 6,176 | 6,300 | 6,151 | 6,263 | +87 | +1.4% | 271,500 |
| 2025/07/01 | 6,168 | 6,181 | 6,130 | 6,176 | -1 | ±0% | 271,500 |
| 2025/06/30 | 6,289 | 6,289 | 6,158 | 6,177 | +5 | +0.1% | 371,900 |
| 2025/06/27 | 6,200 | 6,222 | 6,137 | 6,172 | -8 | -0.1% | 323,400 |
| 2025/06/26 | 6,150 | 6,180 | 6,124 | 6,180 | -3 | ±0% | 235,400 |
| 2025/06/25 | 6,150 | 6,205 | 6,137 | 6,183 | +4 | +0.1% | 345,100 |
| 2025/06/24 | 6,292 | 6,348 | 6,179 | 6,179 | -296 | -4.6% | 560,500 |
| 2025/06/23 | 6,508 | 6,588 | 6,475 | 6,475 | +51 | +0.8% | 357,900 |
| 2025/06/20 | 6,544 | 6,590 | 6,424 | 6,424 | -165 | -2.5% | 1,617,000 |
| 2025/06/19 | 6,536 | 6,589 | 6,483 | 6,589 | +12 | +0.2% | 381,600 |
| 2025/06/18 | 6,610 | 6,643 | 6,531 | 6,577 | +17 | +0.3% | 299,100 |
| 2025/06/17 | 6,486 | 6,586 | 6,476 | 6,560 | +53 | +0.8% | 306,300 |
| 2025/06/16 | 6,612 | 6,655 | 6,493 | 6,507 | -5 | -0.1% | 423,500 |
| 2025/06/13 | 6,357 | 6,607 | 6,348 | 6,512 | +125 | +2% | 617,700 |
| 2025/06/12 | 6,302 | 6,399 | 6,301 | 6,387 | +143 | +2.3% | 356,500 |
| 2025/06/11 | 6,219 | 6,259 | 6,170 | 6,244 | +27 | +0.4% | 200,800 |
| 2025/06/10 | 6,250 | 6,295 | 6,217 | 6,217 | -58 | -0.9% | 279,600 |
| 2025/06/09 | 6,260 | 6,288 | 6,205 | 6,275 | +109 | +1.8% | 271,800 |
| 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 |
1～
50
件表示中 / 2399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 | 655,900円 | -7.9% | -19.7% | 5.03% | 10.15倍 | 0.92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 | 77,500円 | -5.1% | +291.1% | 3.87% | 11.27倍 | 0.67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 | 95,200円 | -14.0% | -73.9% | 3.78% | 23.32倍 | 0.68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 | 277,900円 | +5.6% | +3.6% | 2.88% | 16.43倍 | 1.04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 | 222,300円 | -0.6% | -22.9% | 4.41% | 6.83倍 | 0.68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
