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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 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 |
| 2022/11/04 | 3,885 | 3,915 | 3,840 | 3,850 | -25 | -0.6% | 380,200 |
| 2022/11/02 | 3,860 | 3,925 | 3,860 | 3,875 | +35 | +0.9% | 430,300 |
| 2022/11/01 | 3,870 | 3,885 | 3,830 | 3,840 | +15 | +0.4% | 338,600 |
| 2022/10/31 | 3,880 | 3,880 | 3,825 | 3,825 | -20 | -0.5% | 399,700 |
| 2022/10/28 | 3,825 | 3,860 | 3,810 | 3,845 | -10 | -0.3% | 1,645,100 |
| 2022/10/27 | 3,850 | 3,890 | 3,825 | 3,855 | +35 | +0.9% | 331,300 |
| 2022/10/26 | 3,865 | 3,875 | 3,820 | 3,820 | -40 | -1% | 468,100 |
| 2022/10/25 | 3,815 | 3,900 | 3,805 | 3,860 | +50 | +1.3% | 498,700 |
| 2022/10/24 | 3,870 | 3,870 | 3,810 | 3,810 | -50 | -1.3% | 371,400 |
| 2022/10/21 | 3,855 | 3,900 | 3,845 | 3,860 | +40 | +1% | 476,300 |
| 2022/10/20 | 3,840 | 3,855 | 3,815 | 3,820 | -15 | -0.4% | 378,800 |
| 2022/10/19 | 3,825 | 3,855 | 3,795 | 3,835 | -10 | -0.3% | 286,900 |
| 2022/10/18 | 3,845 | 3,865 | 3,835 | 3,845 | ±0 | ±0% | 251,800 |
| 2022/10/17 | 3,820 | 3,865 | 3,800 | 3,845 | -20 | -0.5% | 399,900 |
| 2022/10/14 | 3,905 | 3,925 | 3,855 | 3,865 | +30 | +0.8% | 357,500 |
| 2022/10/13 | 3,860 | 3,865 | 3,820 | 3,835 | -25 | -0.6% | 459,500 |
| 2022/10/12 | 3,845 | 3,860 | 3,795 | 3,860 | -10 | -0.3% | 498,300 |
| 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 |
651～
700
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 | 667,500円 | -7.9% | -19.7% | 4.94% | 10.33倍 | 0.93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 | 78,500円 | -5.1% | +291.1% | 3.82% | 11.42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 | 96,300円 | -14.0% | -73.9% | 3.74% | 23.59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 | 291,100円 | +5.6% | +3.6% | 2.75% | 17.24倍 | 1.09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 | 217,200円 | -0.6% | -22.9% | 4.51% | 6.68倍 | 0.67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
