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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,550 | 3,665 | 3,510 | 3,520 | +25 | +0.7% | 1,094,200 |
| 2022/05/16 | 3,500 | 3,570 | 3,405 | 3,495 | +10 | +0.3% | 1,116,300 |
| 2022/05/13 | 3,375 | 3,515 | 3,335 | 3,485 | +390 | +12.6% | 2,902,800 |
| 2022/05/12 | 3,065 | 3,135 | 3,055 | 3,095 | +45 | +1.5% | 691,200 |
| 2022/05/11 | 3,075 | 3,100 | 3,030 | 3,050 | -75 | -2.4% | 843,000 |
| 2022/05/10 | 3,175 | 3,185 | 3,070 | 3,125 | -135 | -4.1% | 824,500 |
| 2022/05/09 | 3,280 | 3,330 | 3,240 | 3,260 | +25 | +0.8% | 633,900 |
| 2022/05/06 | 3,290 | 3,325 | 3,225 | 3,235 | +15 | +0.5% | 925,200 |
| 2022/05/02 | 3,140 | 3,225 | 3,110 | 3,220 | +10 | +0.3% | 533,300 |
| 2022/04/28 | 3,155 | 3,220 | 3,135 | 3,210 | +50 | +1.6% | 636,600 |
| 2022/04/27 | 3,075 | 3,185 | 3,070 | 3,160 | +85 | +2.8% | 1,867,500 |
| 2022/04/26 | 3,115 | 3,145 | 3,015 | 3,075 | -60 | -1.9% | 717,900 |
| 2022/04/25 | 3,140 | 3,210 | 3,110 | 3,135 | -105 | -3.2% | 898,100 |
| 2022/04/22 | 3,235 | 3,290 | 3,230 | 3,240 | -85 | -2.6% | 897,500 |
| 2022/04/21 | 3,365 | 3,380 | 3,285 | 3,325 | -40 | -1.2% | 662,100 |
| 2022/04/20 | 3,400 | 3,410 | 3,310 | 3,365 | -45 | -1.3% | 820,900 |
| 2022/04/19 | 3,315 | 3,425 | 3,300 | 3,410 | +120 | +3.6% | 1,086,000 |
| 2022/04/18 | 3,300 | 3,320 | 3,260 | 3,290 | +5 | +0.2% | 527,400 |
| 2022/04/15 | 3,295 | 3,350 | 3,275 | 3,285 | +40 | +1.2% | 731,000 |
| 2022/04/14 | 3,230 | 3,275 | 3,200 | 3,245 | +35 | +1.1% | 977,500 |
| 2022/04/13 | 3,225 | 3,265 | 3,170 | 3,210 | ±0 | ±0% | 1,051,200 |
| 2022/04/12 | 3,195 | 3,270 | 3,140 | 3,210 | -20 | -0.6% | 947,000 |
| 2022/04/11 | 3,260 | 3,285 | 3,195 | 3,230 | -5 | -0.2% | 874,500 |
| 2022/04/08 | 3,150 | 3,295 | 3,125 | 3,235 | +110 | +3.5% | 2,122,600 |
| 2022/04/07 | 3,020 | 3,185 | 2,943 | 3,125 | -15 | -0.5% | 2,637,100 |
| 2022/04/06 | 3,230 | 3,265 | 3,055 | 3,140 | +372 | +13.4% | 5,525,100 |
| 2022/04/05 | 2,738 | 2,782 | 2,725 | 2,768 | +44 | +1.6% | 1,572,900 |
| 2022/04/04 | 2,663 | 2,747 | 2,648 | 2,724 | +82 | +3.1% | 998,300 |
| 2022/04/01 | 2,610 | 2,649 | 2,597 | 2,642 | +12 | +0.5% | 782,000 |
| 2022/03/31 | 2,640 | 2,643 | 2,574 | 2,630 | +3 | +0.1% | 1,173,900 |
| 2022/03/30 | 2,647 | 2,670 | 2,592 | 2,627 | -127 | -4.6% | 1,437,200 |
| 2022/03/29 | 2,723 | 2,794 | 2,696 | 2,754 | -18 | -0.6% | 1,482,400 |
| 2022/03/28 | 2,794 | 2,822 | 2,770 | 2,772 | +8 | +0.3% | 1,426,800 |
| 2022/03/25 | 2,738 | 2,765 | 2,730 | 2,764 | +10 | +0.4% | 750,500 |
| 2022/03/24 | 2,774 | 2,801 | 2,702 | 2,754 | -10 | -0.4% | 945,900 |
| 2022/03/23 | 2,742 | 2,769 | 2,714 | 2,764 | +20 | +0.7% | 836,600 |
| 2022/03/22 | 2,687 | 2,773 | 2,664 | 2,744 | +177 | +6.9% | 1,419,500 |
| 2022/03/18 | 2,660 | 2,673 | 2,567 | 2,567 | -61 | -2.3% | 1,643,900 |
| 2022/03/17 | 2,559 | 2,633 | 2,552 | 2,628 | +58 | +2.3% | 912,200 |
| 2022/03/16 | 2,475 | 2,583 | 2,473 | 2,570 | +82 | +3.3% | 1,495,200 |
| 2022/03/15 | 2,509 | 2,526 | 2,478 | 2,488 | -65 | -2.5% | 2,372,100 |
| 2022/03/14 | 2,563 | 2,617 | 2,540 | 2,553 | -5 | -0.2% | 2,822,600 |
| 2022/03/11 | 2,527 | 2,625 | 2,515 | 2,558 | -19 | -0.7% | 3,079,600 |
| 2022/03/10 | 2,428 | 2,577 | 2,426 | 2,577 | -347 | -11.9% | 9,538,600 |
| 2022/03/09 | 2,887 | 3,005 | 2,886 | 2,924 | +87 | +3.1% | 1,074,100 |
| 2022/03/08 | 3,015 | 3,030 | 2,823 | 2,837 | -144 | -4.8% | 1,007,200 |
| 2022/03/07 | 2,999 | 3,015 | 2,920 | 2,981 | +112 | +3.9% | 1,112,100 |
| 2022/03/04 | 2,861 | 2,923 | 2,825 | 2,869 | -3 | -0.1% | 776,800 |
| 2022/03/03 | 2,800 | 2,984 | 2,793 | 2,872 | +143 | +5.2% | 1,396,400 |
| 2022/03/02 | 2,635 | 2,790 | 2,610 | 2,729 | +124 | +4.8% | 1,122,600 |
751～
800
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
