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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,875 | 3,930 | 3,840 | 3,870 | -50 | -1.3% | 656,000 |
| 2022/10/07 | 3,905 | 3,965 | 3,905 | 3,920 | -5 | -0.1% | 388,600 |
| 2022/10/06 | 3,995 | 4,065 | 3,915 | 3,925 | ±0 | ±0% | 512,600 |
| 2022/10/05 | 3,960 | 3,975 | 3,905 | 3,925 | -20 | -0.5% | 440,600 |
| 2022/10/04 | 3,950 | 3,975 | 3,935 | 3,945 | +145 | +3.8% | 787,100 |
| 2022/10/03 | 3,810 | 3,835 | 3,770 | 3,800 | +90 | +2.4% | 585,000 |
| 2022/09/30 | 3,665 | 3,780 | 3,655 | 3,710 | -95 | -2.5% | 961,300 |
| 2022/09/29 | 3,840 | 3,850 | 3,785 | 3,805 | +45 | +1.2% | 640,500 |
| 2022/09/28 | 3,795 | 3,835 | 3,735 | 3,760 | -20 | -0.5% | 751,900 |
| 2022/09/27 | 3,795 | 3,865 | 3,765 | 3,780 | -5 | -0.1% | 739,400 |
| 2022/09/26 | 3,930 | 3,935 | 3,775 | 3,785 | -250 | -6.2% | 1,459,900 |
| 2022/09/22 | 3,985 | 4,045 | 3,955 | 4,035 | +15 | +0.4% | 396,500 |
| 2022/09/21 | 3,995 | 4,035 | 3,975 | 4,020 | +20 | +0.5% | 402,800 |
| 2022/09/20 | 4,005 | 4,035 | 3,970 | 4,000 | -10 | -0.2% | 348,900 |
| 2022/09/16 | 3,915 | 4,010 | 3,905 | 4,010 | +40 | +1% | 848,800 |
| 2022/09/15 | 4,000 | 4,020 | 3,965 | 3,970 | +5 | +0.1% | 274,800 |
| 2022/09/14 | 3,940 | 3,995 | 3,915 | 3,965 | -30 | -0.8% | 402,800 |
| 2022/09/13 | 4,005 | 4,020 | 3,955 | 3,995 | +20 | +0.5% | 339,200 |
| 2022/09/12 | 4,040 | 4,040 | 3,935 | 3,975 | -10 | -0.3% | 341,800 |
| 2022/09/09 | 3,925 | 3,990 | 3,925 | 3,985 | +65 | +1.7% | 435,000 |
| 2022/09/08 | 3,795 | 3,950 | 3,785 | 3,920 | -10 | -0.3% | 714,000 |
| 2022/09/07 | 3,930 | 3,945 | 3,890 | 3,930 | -70 | -1.8% | 556,000 |
| 2022/09/06 | 4,010 | 4,060 | 3,975 | 4,000 | -15 | -0.4% | 338,300 |
| 2022/09/05 | 4,010 | 4,030 | 3,965 | 4,015 | +45 | +1.1% | 577,600 |
| 2022/09/02 | 3,955 | 3,970 | 3,910 | 3,970 | -25 | -0.6% | 665,600 |
| 2022/09/01 | 4,080 | 4,095 | 3,980 | 3,995 | -150 | -3.6% | 646,900 |
| 2022/08/31 | 4,125 | 4,155 | 4,070 | 4,145 | -95 | -2.2% | 691,000 |
| 2022/08/30 | 4,235 | 4,305 | 4,220 | 4,240 | +95 | +2.3% | 630,500 |
| 2022/08/29 | 4,040 | 4,160 | 4,035 | 4,145 | +55 | +1.3% | 476,600 |
| 2022/08/26 | 4,160 | 4,170 | 4,090 | 4,090 | -105 | -2.5% | 468,100 |
| 2022/08/25 | 4,220 | 4,250 | 4,165 | 4,195 | +30 | +0.7% | 425,100 |
| 2022/08/24 | 4,280 | 4,305 | 4,155 | 4,165 | -45 | -1.1% | 679,000 |
| 2022/08/23 | 4,230 | 4,240 | 4,160 | 4,210 | +40 | +1% | 533,500 |
| 2022/08/22 | 4,210 | 4,220 | 4,155 | 4,170 | -5 | -0.1% | 461,600 |
| 2022/08/19 | 4,170 | 4,195 | 4,140 | 4,175 | +75 | +1.8% | 485,900 |
| 2022/08/18 | 4,160 | 4,165 | 4,070 | 4,100 | ±0 | ±0% | 448,900 |
| 2022/08/17 | 4,050 | 4,210 | 4,050 | 4,100 | +80 | +2% | 1,192,900 |
| 2022/08/16 | 4,035 | 4,060 | 3,950 | 4,020 | -75 | -1.8% | 603,700 |
| 2022/08/15 | 4,025 | 4,120 | 4,010 | 4,095 | +50 | +1.2% | 704,900 |
| 2022/08/12 | 4,000 | 4,115 | 3,960 | 4,045 | +145 | +3.7% | 1,692,600 |
| 2022/08/10 | 3,925 | 3,945 | 3,890 | 3,900 | +40 | +1% | 985,200 |
| 2022/08/09 | 3,850 | 3,880 | 3,835 | 3,860 | +65 | +1.7% | 707,100 |
| 2022/08/08 | 3,690 | 3,840 | 3,690 | 3,795 | +160 | +4.4% | 936,300 |
| 2022/08/05 | 3,605 | 3,645 | 3,535 | 3,635 | -80 | -2.2% | 1,553,700 |
| 2022/08/04 | 3,710 | 3,765 | 3,700 | 3,715 | -115 | -3% | 976,600 |
| 2022/08/03 | 3,805 | 3,865 | 3,795 | 3,830 | +15 | +0.4% | 653,400 |
| 2022/08/02 | 3,820 | 3,860 | 3,765 | 3,815 | -200 | -5% | 1,495,200 |
| 2022/08/01 | 3,995 | 4,035 | 3,945 | 4,015 | +15 | +0.4% | 751,600 |
| 2022/07/29 | 3,900 | 4,020 | 3,895 | 4,000 | +70 | +1.8% | 977,200 |
| 2022/07/28 | 3,880 | 3,955 | 3,875 | 3,930 | +95 | +2.5% | 1,389,200 |
651～
700
件表示中 / 2365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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86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 | 69,600円 | -5.1% | +291.1% | 4.31% | 10.12倍 | 0.60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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54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 | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63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
