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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 3,640 | 3,675 | 3,620 | 3,630 | -45 | -1.2% | 220,400 |
| 2023/01/18 | 3,620 | 3,675 | 3,600 | 3,675 | +80 | +2.2% | 432,900 |
| 2023/01/17 | 3,585 | 3,620 | 3,575 | 3,595 | +25 | +0.7% | 357,200 |
| 2023/01/16 | 3,480 | 3,570 | 3,450 | 3,570 | +65 | +1.9% | 359,300 |
| 2023/01/13 | 3,550 | 3,575 | 3,490 | 3,505 | -55 | -1.5% | 338,800 |
| 2023/01/12 | 3,600 | 3,625 | 3,505 | 3,560 | -40 | -1.1% | 561,300 |
| 2023/01/11 | 3,525 | 3,605 | 3,525 | 3,600 | +100 | +2.9% | 323,700 |
| 2023/01/10 | 3,485 | 3,530 | 3,475 | 3,500 | +35 | +1% | 343,000 |
| 2023/01/06 | 3,455 | 3,490 | 3,410 | 3,465 | +70 | +2.1% | 348,700 |
| 2023/01/05 | 3,345 | 3,415 | 3,310 | 3,395 | +10 | +0.3% | 432,600 |
| 2023/01/04 | 3,440 | 3,450 | 3,385 | 3,385 | -105 | -3% | 570,500 |
| 2022/12/30 | 3,560 | 3,580 | 3,485 | 3,490 | -70 | -2% | 242,400 |
| 2022/12/29 | 3,525 | 3,565 | 3,505 | 3,560 | +10 | +0.3% | 514,200 |
| 2022/12/28 | 3,625 | 3,630 | 3,545 | 3,550 | -75 | -2.1% | 302,900 |
| 2022/12/27 | 3,615 | 3,635 | 3,600 | 3,625 | +30 | +0.8% | 198,500 |
| 2022/12/26 | 3,585 | 3,605 | 3,565 | 3,595 | +65 | +1.8% | 179,000 |
| 2022/12/23 | 3,480 | 3,545 | 3,460 | 3,530 | +35 | +1% | 241,600 |
| 2022/12/22 | 3,520 | 3,540 | 3,485 | 3,495 | +30 | +0.9% | 320,300 |
| 2022/12/21 | 3,570 | 3,595 | 3,465 | 3,465 | -105 | -2.9% | 541,800 |
| 2022/12/20 | 3,630 | 3,700 | 3,535 | 3,570 | -60 | -1.7% | 417,000 |
| 2022/12/19 | 3,665 | 3,690 | 3,630 | 3,630 | -75 | -2% | 315,400 |
| 2022/12/16 | 3,810 | 3,810 | 3,705 | 3,705 | -115 | -3% | 669,300 |
| 2022/12/15 | 3,765 | 3,820 | 3,760 | 3,820 | +60 | +1.6% | 265,100 |
| 2022/12/14 | 3,830 | 3,835 | 3,760 | 3,760 | -80 | -2.1% | 525,500 |
| 2022/12/13 | 3,870 | 3,890 | 3,840 | 3,840 | -15 | -0.4% | 507,500 |
| 2022/12/12 | 3,850 | 3,870 | 3,820 | 3,855 | +5 | +0.1% | 515,000 |
| 2022/12/09 | 3,825 | 3,895 | 3,805 | 3,850 | -30 | -0.8% | 504,800 |
| 2022/12/08 | 3,870 | 3,935 | 3,845 | 3,880 | +5 | +0.1% | 546,500 |
| 2022/12/07 | 3,875 | 3,925 | 3,845 | 3,875 | +20 | +0.5% | 609,700 |
| 2022/12/06 | 3,895 | 3,900 | 3,845 | 3,855 | -75 | -1.9% | 536,100 |
| 2022/12/05 | 3,830 | 3,930 | 3,825 | 3,930 | +60 | +1.6% | 699,000 |
| 2022/12/02 | 3,850 | 3,880 | 3,840 | 3,870 | -20 | -0.5% | 683,700 |
| 2022/12/01 | 3,900 | 3,925 | 3,845 | 3,890 | +10 | +0.3% | 629,400 |
| 2022/11/30 | 3,895 | 3,995 | 3,880 | 3,880 | +45 | +1.2% | 837,500 |
| 2022/11/29 | 3,820 | 3,855 | 3,770 | 3,835 | -5 | -0.1% | 552,300 |
| 2022/11/28 | 3,870 | 3,875 | 3,815 | 3,840 | -10 | -0.3% | 447,500 |
| 2022/11/25 | 3,910 | 3,910 | 3,835 | 3,850 | -45 | -1.2% | 326,700 |
| 2022/11/24 | 3,905 | 3,905 | 3,845 | 3,895 | -20 | -0.5% | 378,400 |
| 2022/11/22 | 3,870 | 3,935 | 3,870 | 3,915 | +55 | +1.4% | 344,600 |
| 2022/11/21 | 3,830 | 3,870 | 3,810 | 3,860 | +30 | +0.8% | 291,400 |
| 2022/11/18 | 3,910 | 3,930 | 3,830 | 3,830 | -40 | -1% | 384,700 |
| 2022/11/17 | 3,800 | 3,870 | 3,780 | 3,870 | +60 | +1.6% | 445,500 |
| 2022/11/16 | 3,935 | 3,935 | 3,810 | 3,810 | -55 | -1.4% | 570,600 |
| 2022/11/15 | 3,765 | 3,865 | 3,755 | 3,865 | +40 | +1% | 739,100 |
| 2022/11/14 | 3,930 | 3,945 | 3,800 | 3,825 | -175 | -4.4% | 1,640,600 |
| 2022/11/11 | 4,075 | 4,215 | 3,955 | 4,000 | +275 | +7.4% | 3,900,900 |
| 2022/11/10 | 3,700 | 3,765 | 3,665 | 3,725 | -45 | -1.2% | 1,981,700 |
| 2022/11/09 | 3,835 | 3,865 | 3,735 | 3,770 | -65 | -1.7% | 1,155,000 |
| 2022/11/08 | 3,875 | 3,880 | 3,835 | 3,835 | -10 | -0.3% | 390,200 |
| 2022/11/07 | 3,895 | 3,900 | 3,845 | 3,845 | -5 | -0.1% | 360,600 |
551～
600
件表示中 / 2332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 | 567,600円 | +17.2% | +2.1% | 5.81% | 5.95倍 | 0.79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 | 67,900円 | -9.1% | -97.8% | 3.83% | 16.61倍 | 0.59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 | 87,300円 | +5.5% | -36.4% | 4.12% | 7.37倍 | 0.57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 | 233,500円 | +8.4% | +12.7% | 3.21% | 14.93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 | 179,200円 | +4.8% | +21.9% | 5.47% | 5.91倍 | 0.56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
