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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 4,139 | 4,183 | 4,101 | 4,128 | -15 | -0.4% | 306,300 |
| 2023/06/16 | 4,125 | 4,178 | 4,118 | 4,143 | +23 | +0.6% | 487,400 |
| 2023/06/15 | 4,132 | 4,156 | 4,118 | 4,120 | -26 | -0.6% | 258,400 |
| 2023/06/14 | 4,176 | 4,198 | 4,112 | 4,146 | -3 | -0.1% | 319,800 |
| 2023/06/13 | 4,142 | 4,156 | 4,099 | 4,149 | -33 | -0.8% | 306,200 |
| 2023/06/12 | 4,164 | 4,193 | 4,152 | 4,182 | -4 | -0.1% | 171,400 |
| 2023/06/09 | 4,191 | 4,197 | 4,154 | 4,186 | ±0 | ±0% | 277,000 |
| 2023/06/08 | 4,198 | 4,245 | 4,158 | 4,186 | +72 | +1.8% | 282,200 |
| 2023/06/07 | 4,153 | 4,189 | 4,110 | 4,114 | -3 | -0.1% | 376,100 |
| 2023/06/06 | 4,047 | 4,117 | 4,025 | 4,117 | +33 | +0.8% | 292,600 |
| 2023/06/05 | 4,100 | 4,113 | 4,067 | 4,084 | +79 | +2% | 372,900 |
| 2023/06/02 | 3,930 | 4,010 | 3,930 | 4,005 | +55 | +1.4% | 249,400 |
| 2023/06/01 | 3,930 | 3,970 | 3,890 | 3,950 | +35 | +0.9% | 410,600 |
| 2023/05/31 | 3,970 | 3,975 | 3,890 | 3,915 | -125 | -3.1% | 845,000 |
| 2023/05/30 | 4,070 | 4,070 | 4,010 | 4,040 | -65 | -1.6% | 227,900 |
| 2023/05/29 | 4,040 | 4,115 | 4,030 | 4,105 | +45 | +1.1% | 308,700 |
| 2023/05/26 | 4,190 | 4,190 | 4,055 | 4,060 | -205 | -4.8% | 427,800 |
| 2023/05/25 | 4,320 | 4,325 | 4,250 | 4,265 | -20 | -0.5% | 285,900 |
| 2023/05/24 | 4,150 | 4,300 | 4,140 | 4,285 | +200 | +4.9% | 519,400 |
| 2023/05/23 | 4,105 | 4,140 | 4,070 | 4,085 | -5 | -0.1% | 318,600 |
| 2023/05/22 | 4,130 | 4,150 | 4,070 | 4,090 | -65 | -1.6% | 293,500 |
| 2023/05/19 | 4,185 | 4,185 | 4,120 | 4,155 | -35 | -0.8% | 287,800 |
| 2023/05/18 | 4,210 | 4,235 | 4,180 | 4,190 | +35 | +0.8% | 294,800 |
| 2023/05/17 | 4,165 | 4,190 | 4,125 | 4,155 | ±0 | ±0% | 222,500 |
| 2023/05/16 | 4,150 | 4,170 | 4,110 | 4,155 | +20 | +0.5% | 330,500 |
| 2023/05/15 | 4,215 | 4,225 | 4,120 | 4,135 | -10 | -0.2% | 358,600 |
| 2023/05/12 | 4,270 | 4,315 | 4,080 | 4,145 | -265 | -6% | 994,700 |
| 2023/05/11 | 4,305 | 4,425 | 4,305 | 4,410 | +60 | +1.4% | 399,900 |
| 2023/05/10 | 4,365 | 4,385 | 4,330 | 4,350 | +10 | +0.2% | 326,000 |
| 2023/05/09 | 4,295 | 4,345 | 4,295 | 4,340 | +5 | +0.1% | 280,300 |
| 2023/05/08 | 4,310 | 4,340 | 4,290 | 4,335 | -10 | -0.2% | 335,400 |
| 2023/05/02 | 4,360 | 4,365 | 4,310 | 4,345 | -5 | -0.1% | 175,800 |
| 2023/05/01 | 4,365 | 4,375 | 4,320 | 4,350 | +30 | +0.7% | 183,000 |
| 2023/04/28 | 4,310 | 4,325 | 4,255 | 4,320 | +40 | +0.9% | 271,800 |
| 2023/04/27 | 4,220 | 4,285 | 4,220 | 4,280 | +15 | +0.4% | 198,000 |
| 2023/04/26 | 4,260 | 4,285 | 4,245 | 4,265 | -65 | -1.5% | 287,900 |
| 2023/04/25 | 4,410 | 4,410 | 4,315 | 4,330 | -20 | -0.5% | 189,600 |
| 2023/04/24 | 4,315 | 4,360 | 4,300 | 4,350 | +35 | +0.8% | 155,500 |
| 2023/04/21 | 4,290 | 4,325 | 4,270 | 4,315 | -5 | -0.1% | 262,900 |
| 2023/04/20 | 4,385 | 4,390 | 4,280 | 4,320 | -30 | -0.7% | 348,900 |
| 2023/04/19 | 4,355 | 4,365 | 4,305 | 4,350 | +45 | +1% | 228,700 |
| 2023/04/18 | 4,330 | 4,340 | 4,260 | 4,305 | -70 | -1.6% | 285,400 |
| 2023/04/17 | 4,440 | 4,440 | 4,325 | 4,375 | +5 | +0.1% | 328,900 |
| 2023/04/14 | 4,355 | 4,410 | 4,355 | 4,370 | +10 | +0.2% | 254,300 |
| 2023/04/13 | 4,395 | 4,400 | 4,335 | 4,360 | -20 | -0.5% | 293,800 |
| 2023/04/12 | 4,400 | 4,430 | 4,345 | 4,380 | +25 | +0.6% | 226,800 |
| 2023/04/11 | 4,300 | 4,375 | 4,285 | 4,355 | +45 | +1% | 261,200 |
| 2023/04/10 | 4,255 | 4,330 | 4,245 | 4,310 | +120 | +2.9% | 268,800 |
| 2023/04/07 | 4,210 | 4,260 | 4,170 | 4,190 | -40 | -0.9% | 505,200 |
| 2023/04/06 | 4,370 | 4,370 | 4,220 | 4,230 | -185 | -4.2% | 593,200 |
551～
600
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 | 731,300円 | -7.9% | -19.7% | 4.51% | 11.30倍 | 1.02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 | 92,200円 | -5.1% | +291.1% | 3.25% | 13.41倍 | 0.80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 | 102,000円 | -14.0% | -73.9% | 3.53% | 24.98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 | 275,300円 | +5.6% | +3.6% | 2.91% | 16.05倍 | 1.02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 | 50,400円 | -37.2% | - | 0.00% | - | 0.45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
