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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,126 | 7,156 | 6,949 | 6,950 | -176 | -2.5% | 264,600 |
| 2025/01/20 | 7,090 | 7,249 | 7,076 | 7,126 | -44 | -0.6% | 277,400 |
| 2025/01/17 | 7,140 | 7,180 | 7,093 | 7,170 | +19 | +0.3% | 229,100 |
| 2025/01/16 | 7,202 | 7,219 | 7,115 | 7,151 | -14 | -0.2% | 367,700 |
| 2025/01/15 | 7,160 | 7,212 | 7,092 | 7,165 | +7 | +0.1% | 274,600 |
| 2025/01/14 | 7,134 | 7,214 | 7,101 | 7,158 | +124 | +1.8% | 656,000 |
| 2025/01/10 | 7,031 | 7,073 | 7,000 | 7,034 | +40 | +0.6% | 331,300 |
| 2025/01/09 | 6,980 | 7,050 | 6,980 | 6,994 | -47 | -0.7% | 284,100 |
| 2025/01/08 | 7,000 | 7,054 | 6,973 | 7,041 | +73 | +1% | 322,700 |
| 2025/01/07 | 6,991 | 7,014 | 6,908 | 6,968 | -49 | -0.7% | 289,300 |
| 2025/01/06 | 7,029 | 7,044 | 6,987 | 7,017 | +88 | +1.3% | 340,400 |
| 2024/12/30 | 6,990 | 7,052 | 6,925 | 6,929 | -17 | -0.2% | 291,700 |
| 2024/12/27 | 6,920 | 6,962 | 6,894 | 6,946 | +26 | +0.4% | 239,900 |
| 2024/12/26 | 6,853 | 6,938 | 6,840 | 6,920 | +85 | +1.2% | 351,400 |
| 2024/12/25 | 6,850 | 6,860 | 6,754 | 6,835 | +79 | +1.2% | 273,800 |
| 2024/12/24 | 6,701 | 6,759 | 6,684 | 6,756 | +36 | +0.5% | 170,300 |
| 2024/12/23 | 6,740 | 6,750 | 6,636 | 6,720 | +31 | +0.5% | 279,800 |
| 2024/12/20 | 6,600 | 6,746 | 6,595 | 6,689 | +155 | +2.4% | 420,600 |
| 2024/12/19 | 6,509 | 6,606 | 6,505 | 6,534 | -65 | -1% | 331,200 |
| 2024/12/18 | 6,601 | 6,660 | 6,561 | 6,599 | +15 | +0.2% | 250,500 |
| 2024/12/17 | 6,675 | 6,689 | 6,582 | 6,584 | -75 | -1.1% | 365,000 |
| 2024/12/16 | 6,760 | 6,781 | 6,652 | 6,659 | -97 | -1.4% | 234,800 |
| 2024/12/13 | 6,780 | 6,855 | 6,716 | 6,756 | -101 | -1.5% | 295,400 |
| 2024/12/12 | 6,872 | 6,889 | 6,761 | 6,857 | +85 | +1.3% | 358,200 |
| 2024/12/11 | 6,841 | 6,867 | 6,756 | 6,772 | -49 | -0.7% | 242,000 |
| 2024/12/10 | 6,840 | 6,931 | 6,801 | 6,821 | +81 | +1.2% | 345,000 |
| 2024/12/09 | 6,749 | 6,773 | 6,653 | 6,740 | +9 | +0.1% | 368,100 |
| 2024/12/06 | 6,757 | 6,796 | 6,709 | 6,731 | +4 | +0.1% | 226,400 |
| 2024/12/05 | 6,690 | 6,764 | 6,587 | 6,727 | -24 | -0.4% | 498,800 |
| 2024/12/04 | 6,806 | 6,934 | 6,692 | 6,751 | +39 | +0.6% | 576,200 |
| 2024/12/03 | 6,672 | 6,765 | 6,659 | 6,712 | +155 | +2.4% | 385,800 |
| 2024/12/02 | 6,520 | 6,635 | 6,520 | 6,557 | +47 | +0.7% | 337,100 |
| 2024/11/29 | 6,531 | 6,558 | 6,482 | 6,510 | -61 | -0.9% | 291,700 |
| 2024/11/28 | 6,543 | 6,617 | 6,543 | 6,571 | +16 | +0.2% | 121,000 |
| 2024/11/27 | 6,621 | 6,647 | 6,524 | 6,555 | -73 | -1.1% | 258,200 |
| 2024/11/26 | 6,683 | 6,704 | 6,545 | 6,628 | -102 | -1.5% | 339,000 |
| 2024/11/25 | 6,770 | 6,800 | 6,709 | 6,730 | -3 | ±0% | 395,500 |
| 2024/11/22 | 6,679 | 6,800 | 6,649 | 6,733 | +154 | +2.3% | 342,100 |
| 2024/11/21 | 6,745 | 6,745 | 6,542 | 6,579 | -149 | -2.2% | 392,000 |
| 2024/11/20 | 6,724 | 6,790 | 6,689 | 6,728 | -55 | -0.8% | 248,500 |
| 2024/11/19 | 6,701 | 6,783 | 6,701 | 6,783 | +137 | +2.1% | 489,100 |
| 2024/11/18 | 6,593 | 6,675 | 6,495 | 6,646 | +17 | +0.3% | 542,600 |
| 2024/11/15 | 6,740 | 6,740 | 6,603 | 6,629 | -10 | -0.2% | 574,400 |
| 2024/11/14 | 6,850 | 6,869 | 6,631 | 6,639 | -318 | -4.6% | 951,900 |
| 2024/11/13 | 6,841 | 7,120 | 6,801 | 6,957 | -134 | -1.9% | 1,265,700 |
| 2024/11/12 | 7,150 | 7,273 | 7,068 | 7,091 | -129 | -1.8% | 944,000 |
| 2024/11/11 | 7,300 | 7,380 | 7,180 | 7,220 | -91 | -1.2% | 505,500 |
| 2024/11/08 | 7,500 | 7,535 | 7,311 | 7,311 | -215 | -2.9% | 521,300 |
| 2024/11/07 | 7,602 | 7,664 | 7,445 | 7,526 | +74 | +1% | 429,500 |
| 2024/11/06 | 7,557 | 7,622 | 7,452 | 7,452 | -38 | -0.5% | 562,500 |
51～
100
件表示中 / 2323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 | 574,600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 | 69,000円 | -9.1% | -97.8% | 3.77% | 16.87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 | 90,100円 | +5.5% | -36.4% | 4.00% | 7.61倍 | 0.59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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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
