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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 5,318 | 5,318 | 5,235 | 5,300 | +26 | +0.5% | 205,900 |
| 2023/08/29 | 5,337 | 5,355 | 5,274 | 5,274 | -25 | -0.5% | 305,200 |
| 2023/08/28 | 5,300 | 5,350 | 5,228 | 5,299 | +131 | +2.5% | 381,800 |
| 2023/08/25 | 5,142 | 5,190 | 5,130 | 5,168 | -3 | -0.1% | 253,100 |
| 2023/08/24 | 5,094 | 5,183 | 5,090 | 5,171 | +118 | +2.3% | 404,100 |
| 2023/08/23 | 5,030 | 5,055 | 4,992 | 5,053 | -18 | -0.4% | 223,300 |
| 2023/08/22 | 5,000 | 5,073 | 4,961 | 5,071 | +73 | +1.5% | 383,400 |
| 2023/08/21 | 4,946 | 5,029 | 4,945 | 4,998 | +80 | +1.6% | 372,000 |
| 2023/08/18 | 4,950 | 4,964 | 4,895 | 4,918 | -14 | -0.3% | 218,200 |
| 2023/08/17 | 4,923 | 4,950 | 4,836 | 4,932 | +7 | +0.1% | 342,300 |
| 2023/08/16 | 4,915 | 4,951 | 4,843 | 4,925 | -22 | -0.4% | 527,700 |
| 2023/08/15 | 4,970 | 5,000 | 4,902 | 4,947 | -35 | -0.7% | 457,200 |
| 2023/08/14 | 5,045 | 5,120 | 4,953 | 4,982 | +357 | +7.7% | 1,121,900 |
| 2023/08/10 | 4,508 | 4,629 | 4,495 | 4,625 | +207 | +4.7% | 603,300 |
| 2023/08/09 | 4,524 | 4,547 | 4,401 | 4,418 | -83 | -1.8% | 380,000 |
| 2023/08/08 | 4,512 | 4,547 | 4,484 | 4,501 | -50 | -1.1% | 332,500 |
| 2023/08/07 | 4,492 | 4,580 | 4,492 | 4,551 | +113 | +2.5% | 304,200 |
| 2023/08/04 | 4,420 | 4,475 | 4,396 | 4,438 | +61 | +1.4% | 354,700 |
| 2023/08/03 | 4,452 | 4,474 | 4,367 | 4,377 | -99 | -2.2% | 477,300 |
| 2023/08/02 | 4,430 | 4,567 | 4,423 | 4,476 | -9 | -0.2% | 432,500 |
| 2023/08/01 | 4,433 | 4,523 | 4,429 | 4,485 | +84 | +1.9% | 399,000 |
| 2023/07/31 | 4,423 | 4,430 | 4,353 | 4,401 | +21 | +0.5% | 467,700 |
| 2023/07/28 | 4,216 | 4,431 | 4,154 | 4,380 | +142 | +3.4% | 1,724,100 |
| 2023/07/27 | 4,258 | 4,277 | 4,216 | 4,238 | -7 | -0.2% | 229,400 |
| 2023/07/26 | 4,315 | 4,317 | 4,229 | 4,245 | -69 | -1.6% | 337,300 |
| 2023/07/25 | 4,206 | 4,330 | 4,191 | 4,314 | +172 | +4.2% | 767,300 |
| 2023/07/24 | 4,108 | 4,174 | 4,104 | 4,142 | +48 | +1.2% | 369,200 |
| 2023/07/21 | 4,112 | 4,138 | 4,083 | 4,094 | +14 | +0.3% | 394,200 |
| 2023/07/20 | 4,059 | 4,120 | 4,038 | 4,080 | +34 | +0.8% | 421,900 |
| 2023/07/19 | 4,045 | 4,064 | 4,014 | 4,046 | +59 | +1.5% | 421,100 |
| 2023/07/18 | 3,941 | 3,987 | 3,932 | 3,987 | +28 | +0.7% | 323,600 |
| 2023/07/14 | 3,961 | 3,971 | 3,940 | 3,959 | -19 | -0.5% | 241,800 |
| 2023/07/13 | 3,957 | 3,993 | 3,945 | 3,978 | +45 | +1.1% | 317,900 |
| 2023/07/12 | 3,961 | 3,961 | 3,921 | 3,933 | +4 | +0.1% | 213,200 |
| 2023/07/11 | 3,931 | 3,935 | 3,912 | 3,929 | +11 | +0.3% | 341,700 |
| 2023/07/10 | 3,980 | 3,992 | 3,914 | 3,918 | -28 | -0.7% | 765,200 |
| 2023/07/07 | 3,920 | 3,974 | 3,906 | 3,946 | +9 | +0.2% | 307,700 |
| 2023/07/06 | 3,959 | 3,970 | 3,926 | 3,937 | -9 | -0.2% | 307,200 |
| 2023/07/05 | 3,941 | 3,960 | 3,928 | 3,946 | -3 | -0.1% | 280,800 |
| 2023/07/04 | 3,976 | 3,985 | 3,947 | 3,949 | -9 | -0.2% | 309,700 |
| 2023/07/03 | 3,958 | 3,976 | 3,942 | 3,958 | +28 | +0.7% | 418,000 |
| 2023/06/30 | 3,968 | 3,989 | 3,910 | 3,930 | -14 | -0.4% | 460,600 |
| 2023/06/29 | 3,905 | 3,948 | 3,895 | 3,944 | +61 | +1.6% | 542,400 |
| 2023/06/28 | 3,874 | 3,908 | 3,848 | 3,883 | +11 | +0.3% | 627,000 |
| 2023/06/27 | 3,871 | 3,894 | 3,848 | 3,872 | +33 | +0.9% | 503,200 |
| 2023/06/26 | 3,850 | 3,861 | 3,815 | 3,839 | -7 | -0.2% | 723,800 |
| 2023/06/23 | 3,910 | 3,936 | 3,815 | 3,846 | -111 | -2.8% | 1,574,000 |
| 2023/06/22 | 4,156 | 4,273 | 3,941 | 3,957 | -139 | -3.4% | 1,481,100 |
| 2023/06/21 | 4,065 | 4,097 | 4,042 | 4,096 | -10 | -0.2% | 362,600 |
| 2023/06/20 | 4,122 | 4,124 | 4,080 | 4,106 | -22 | -0.5% | 268,300 |
501～
550
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
