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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/10 | 4,120 | 4,120 | 3,965 | 4,005 | -145 | -3.5% | 1,559,000 |
| 2022/06/09 | 4,085 | 4,180 | 4,055 | 4,150 | +95 | +2.3% | 1,356,300 |
| 2022/06/08 | 3,985 | 4,095 | 3,965 | 4,055 | +45 | +1.1% | 1,239,200 |
| 2022/06/07 | 3,925 | 4,060 | 3,920 | 4,010 | +80 | +2% | 1,896,300 |
| 2022/06/06 | 3,810 | 4,005 | 3,785 | 3,930 | +260 | +7.1% | 2,314,100 |
| 2022/06/03 | 3,600 | 3,695 | 3,600 | 3,670 | +105 | +2.9% | 945,300 |
| 2022/06/02 | 3,560 | 3,575 | 3,485 | 3,565 | +15 | +0.4% | 611,400 |
| 2022/06/01 | 3,525 | 3,555 | 3,505 | 3,550 | ±0 | ±0% | 663,700 |
| 2022/05/31 | 3,510 | 3,585 | 3,505 | 3,550 | +75 | +2.2% | 1,349,200 |
| 2022/05/30 | 3,500 | 3,530 | 3,460 | 3,475 | +5 | +0.1% | 1,837,000 |
| 2022/05/27 | 3,445 | 3,490 | 3,425 | 3,470 | +40 | +1.2% | 667,900 |
| 2022/05/26 | 3,525 | 3,550 | 3,405 | 3,430 | -85 | -2.4% | 741,900 |
| 2022/05/25 | 3,485 | 3,545 | 3,460 | 3,515 | +70 | +2% | 694,500 |
| 2022/05/24 | 3,530 | 3,545 | 3,430 | 3,445 | -65 | -1.9% | 767,000 |
| 2022/05/23 | 3,550 | 3,555 | 3,485 | 3,510 | -35 | -1% | 541,300 |
| 2022/05/20 | 3,525 | 3,590 | 3,500 | 3,545 | +15 | +0.4% | 734,300 |
| 2022/05/19 | 3,395 | 3,545 | 3,360 | 3,530 | +25 | +0.7% | 880,100 |
| 2022/05/18 | 3,495 | 3,515 | 3,435 | 3,505 | -15 | -0.4% | 906,500 |
701～
750
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
