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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/07/27 | 3,750 | 3,870 | 3,745 | 3,835 | +70 | +1.9% | 1,244,300 |
| 2022/07/26 | 3,655 | 3,785 | 3,645 | 3,765 | +180 | +5% | 1,417,600 |
| 2022/07/25 | 3,510 | 3,600 | 3,505 | 3,585 | +55 | +1.6% | 763,600 |
| 2022/07/22 | 3,510 | 3,555 | 3,495 | 3,530 | -10 | -0.3% | 352,000 |
| 2022/07/21 | 3,500 | 3,555 | 3,500 | 3,540 | +15 | +0.4% | 442,700 |
| 2022/07/20 | 3,510 | 3,545 | 3,495 | 3,525 | +85 | +2.5% | 526,900 |
| 2022/07/19 | 3,435 | 3,465 | 3,405 | 3,440 | +75 | +2.2% | 621,300 |
| 2022/07/15 | 3,410 | 3,410 | 3,355 | 3,365 | -40 | -1.2% | 483,700 |
| 2022/07/14 | 3,400 | 3,420 | 3,355 | 3,405 | -5 | -0.1% | 430,100 |
| 2022/07/13 | 3,390 | 3,445 | 3,350 | 3,410 | -30 | -0.9% | 1,055,800 |
| 2022/07/12 | 3,490 | 3,495 | 3,425 | 3,440 | -75 | -2.1% | 545,400 |
| 2022/07/11 | 3,470 | 3,530 | 3,450 | 3,515 | +110 | +3.2% | 936,900 |
| 2022/07/08 | 3,510 | 3,515 | 3,400 | 3,405 | -50 | -1.4% | 1,263,400 |
| 2022/07/07 | 3,535 | 3,535 | 3,415 | 3,455 | -70 | -2% | 1,046,800 |
| 2022/07/06 | 3,550 | 3,595 | 3,435 | 3,525 | -215 | -5.7% | 2,854,800 |
| 2022/07/05 | 3,710 | 3,795 | 3,700 | 3,740 | +90 | +2.5% | 1,067,400 |
| 2022/07/04 | 3,775 | 3,775 | 3,645 | 3,650 | -125 | -3.3% | 1,228,100 |
| 2022/07/01 | 3,720 | 3,830 | 3,705 | 3,775 | +15 | +0.4% | 1,247,800 |
| 2022/06/30 | 3,740 | 3,770 | 3,690 | 3,760 | -50 | -1.3% | 798,600 |
| 2022/06/29 | 3,825 | 3,880 | 3,760 | 3,810 | +30 | +0.8% | 1,740,100 |
| 2022/06/28 | 3,865 | 3,890 | 3,765 | 3,780 | +75 | +2% | 990,500 |
| 2022/06/27 | 3,710 | 3,750 | 3,665 | 3,705 | +40 | +1.1% | 603,800 |
| 2022/06/24 | 3,645 | 3,695 | 3,595 | 3,665 | -30 | -0.8% | 947,900 |
| 2022/06/23 | 3,590 | 3,715 | 3,585 | 3,695 | +45 | +1.2% | 1,090,100 |
| 2022/06/22 | 3,780 | 3,785 | 3,620 | 3,650 | -65 | -1.7% | 1,098,100 |
| 2022/06/21 | 3,660 | 3,765 | 3,615 | 3,715 | +115 | +3.2% | 1,077,400 |
| 2022/06/20 | 3,650 | 3,685 | 3,570 | 3,600 | -175 | -4.6% | 1,528,800 |
| 2022/06/17 | 3,725 | 3,785 | 3,675 | 3,775 | -20 | -0.5% | 1,377,900 |
| 2022/06/16 | 3,800 | 3,840 | 3,755 | 3,795 | +5 | +0.1% | 1,013,500 |
| 2022/06/15 | 3,915 | 3,935 | 3,775 | 3,790 | -160 | -4.1% | 1,341,300 |
| 2022/06/14 | 3,900 | 3,975 | 3,885 | 3,950 | -15 | -0.4% | 1,129,100 |
| 2022/06/13 | 3,935 | 4,010 | 3,900 | 3,965 | -40 | -1% | 1,078,000 |
651～
700
件表示中 / 2333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 | 575,000円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | -9.1% | -97.8% | 3.74% | 17.02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 | 88,300円 | +5.5% | -36.4% | 4.08% | 7.46倍 | 0.58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 | 242,300円 | +8.4% | +12.7% | 3.10% | 15.49倍 | 0.96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 | 185,000円 | +4.8% | +21.9% | 5.30% | 6.10倍 | 0.58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
