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 |
|---|---|---|---|---|---|---|---|
| 2023/04/28 | 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 |
| 2023/04/05 | 4,530 | 4,530 | 4,400 | 4,415 | -205 | -4.4% | 463,400 |
| 2023/04/04 | 4,595 | 4,620 | 4,535 | 4,620 | +50 | +1.1% | 582,000 |
| 2023/04/03 | 4,390 | 4,575 | 4,390 | 4,570 | +285 | +6.7% | 755,800 |
| 2023/03/31 | 4,265 | 4,295 | 4,250 | 4,285 | +70 | +1.7% | 358,300 |
| 2023/03/30 | 4,220 | 4,250 | 4,130 | 4,215 | -90 | -2.1% | 504,100 |
| 2023/03/29 | 4,255 | 4,330 | 4,235 | 4,305 | +105 | +2.5% | 688,600 |
| 2023/03/28 | 4,160 | 4,230 | 4,105 | 4,200 | +180 | +4.5% | 646,000 |
| 2023/03/27 | 4,075 | 4,120 | 4,015 | 4,020 | -85 | -2.1% | 644,000 |
| 2023/03/24 | 4,130 | 4,240 | 4,075 | 4,105 | +255 | +6.6% | 1,750,600 |
| 2023/03/23 | 3,800 | 3,865 | 3,785 | 3,850 | +5 | +0.1% | 470,900 |
| 2023/03/22 | 3,785 | 3,875 | 3,780 | 3,845 | +160 | +4.3% | 494,500 |
| 2023/03/20 | 3,665 | 3,755 | 3,660 | 3,685 | -40 | -1.1% | 275,600 |
| 2023/03/17 | 3,865 | 3,865 | 3,720 | 3,725 | -90 | -2.4% | 873,300 |
| 2023/03/16 | 3,785 | 3,860 | 3,760 | 3,815 | -110 | -2.8% | 475,300 |
| 2023/03/15 | 3,905 | 3,950 | 3,885 | 3,925 | +65 | +1.7% | 306,600 |
| 2023/03/14 | 3,970 | 3,990 | 3,825 | 3,860 | -210 | -5.2% | 422,200 |
| 2023/03/13 | 4,055 | 4,075 | 4,035 | 4,070 | +15 | +0.4% | 348,300 |
| 2023/03/10 | 4,055 | 4,095 | 4,045 | 4,055 | -70 | -1.7% | 415,000 |
| 2023/03/09 | 4,180 | 4,195 | 4,110 | 4,125 | -55 | -1.3% | 468,200 |
| 2023/03/08 | 4,235 | 4,255 | 4,150 | 4,180 | -125 | -2.9% | 313,000 |
| 2023/03/07 | 4,185 | 4,305 | 4,185 | 4,305 | +105 | +2.5% | 287,400 |
| 2023/03/06 | 4,215 | 4,240 | 4,195 | 4,200 | +25 | +0.6% | 315,800 |
| 2023/03/03 | 4,240 | 4,240 | 4,160 | 4,175 | -35 | -0.8% | 392,700 |
| 2023/03/02 | 4,180 | 4,220 | 4,150 | 4,210 | +95 | +2.3% | 368,900 |
| 2023/03/01 | 4,065 | 4,115 | 4,005 | 4,115 | +20 | +0.5% | 414,000 |
| 2023/02/28 | 4,075 | 4,110 | 4,075 | 4,095 | +25 | +0.6% | 264,600 |
| 2023/02/27 | 4,095 | 4,105 | 4,050 | 4,070 | +30 | +0.7% | 249,100 |
| 2023/02/24 | 4,090 | 4,090 | 4,020 | 4,040 | -65 | -1.6% | 413,000 |
| 2023/02/22 | 4,095 | 4,125 | 4,030 | 4,105 | -10 | -0.2% | 576,900 |
| 2023/02/21 | 3,925 | 4,135 | 3,900 | 4,115 | +205 | +5.2% | 599,700 |
| 2023/02/20 | 3,800 | 3,920 | 3,800 | 3,910 | +80 | +2.1% | 449,700 |
| 2023/02/17 | 3,890 | 3,905 | 3,790 | 3,830 | -75 | -1.9% | 597,600 |
| 2023/02/16 | 3,800 | 3,935 | 3,800 | 3,905 | +145 | +3.9% | 772,000 |
551～
600
件表示中 / 2401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 | 656,800円 | -7.9% | -19.7% | 5.02% | 10.16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 | 78,200円 | -5.1% | +291.1% | 3.84% | 11.37倍 | 0.68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 | 95,700円 | -14.0% | -73.9% | 3.76% | 23.44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 | 286,200円 | +5.6% | +3.6% | 2.80% | 16.95倍 | 1.07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 | 219,600円 | -0.6% | -22.9% | 4.46% | 6.75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
