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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 7,920 | 7,949 | 7,783 | 7,863 | +33 | +0.4% | 366,200 |
| 2024/09/19 | 7,750 | 7,850 | 7,697 | 7,830 | +93 | +1.2% | 262,100 |
| 2024/09/18 | 7,654 | 7,762 | 7,630 | 7,737 | +156 | +2.1% | 285,700 |
| 2024/09/17 | 7,532 | 7,628 | 7,444 | 7,581 | +196 | +2.7% | 370,000 |
| 2024/09/13 | 7,303 | 7,417 | 7,289 | 7,385 | +29 | +0.4% | 329,300 |
| 2024/09/12 | 7,300 | 7,411 | 7,289 | 7,356 | +206 | +2.9% | 302,400 |
| 2024/09/11 | 7,383 | 7,403 | 7,106 | 7,150 | -377 | -5% | 402,100 |
| 2024/09/10 | 7,426 | 7,581 | 7,418 | 7,527 | +128 | +1.7% | 305,900 |
| 2024/09/09 | 7,200 | 7,442 | 7,138 | 7,399 | -98 | -1.3% | 341,100 |
| 2024/09/06 | 7,520 | 7,575 | 7,419 | 7,497 | +36 | +0.5% | 323,500 |
| 2024/09/05 | 7,380 | 7,559 | 7,344 | 7,461 | -16 | -0.2% | 332,500 |
| 2024/09/04 | 7,592 | 7,700 | 7,440 | 7,477 | -504 | -6.3% | 733,900 |
| 2024/09/03 | 7,977 | 7,982 | 7,911 | 7,981 | +4 | +0.1% | 364,500 |
| 2024/09/02 | 7,990 | 7,990 | 7,875 | 7,977 | -73 | -0.9% | 326,300 |
| 2024/08/30 | 8,083 | 8,146 | 8,026 | 8,050 | +38 | +0.5% | 208,200 |
| 2024/08/29 | 8,044 | 8,121 | 7,955 | 8,012 | -49 | -0.6% | 246,400 |
| 2024/08/28 | 7,954 | 8,069 | 7,927 | 8,061 | -5 | -0.1% | 198,200 |
| 2024/08/27 | 7,890 | 8,073 | 7,847 | 8,066 | +206 | +2.6% | 237,900 |
| 2024/08/26 | 7,851 | 7,904 | 7,822 | 7,860 | -71 | -0.9% | 202,300 |
| 2024/08/23 | 7,905 | 7,981 | 7,870 | 7,931 | +26 | +0.3% | 180,600 |
| 2024/08/22 | 7,936 | 8,069 | 7,857 | 7,905 | -31 | -0.4% | 366,600 |
| 2024/08/21 | 7,856 | 8,054 | 7,815 | 7,936 | -165 | -2% | 527,500 |
| 2024/08/20 | 8,150 | 8,250 | 7,970 | 8,101 | +22 | +0.3% | 327,900 |
| 2024/08/19 | 8,144 | 8,272 | 8,068 | 8,079 | -215 | -2.6% | 235,900 |
| 2024/08/16 | 8,039 | 8,307 | 8,023 | 8,294 | +453 | +5.8% | 439,700 |
| 2024/08/15 | 7,875 | 8,045 | 7,810 | 7,841 | +188 | +2.5% | 427,500 |
| 2024/08/14 | 7,574 | 7,797 | 7,500 | 7,653 | +123 | +1.6% | 333,400 |
| 2024/08/13 | 7,600 | 7,661 | 7,311 | 7,530 | +177 | +2.4% | 508,100 |
| 2024/08/09 | 7,263 | 7,435 | 7,165 | 7,353 | +240 | +3.4% | 595,400 |
| 2024/08/08 | 6,936 | 7,237 | 6,919 | 7,113 | +120 | +1.7% | 315,900 |
| 2024/08/07 | 6,860 | 7,285 | 6,834 | 6,993 | +33 | +0.5% | 347,400 |
| 2024/08/06 | 6,985 | 7,190 | 6,807 | 6,960 | +561 | +8.8% | 439,400 |
| 2024/08/05 | 6,788 | 6,816 | 6,137 | 6,399 | -765 | -10.7% | 671,900 |
| 2024/08/02 | 7,638 | 7,717 | 7,124 | 7,164 | -815 | -10.2% | 676,100 |
| 2024/08/01 | 8,192 | 8,221 | 7,880 | 7,979 | -193 | -2.4% | 325,000 |
| 2024/07/31 | 7,865 | 8,195 | 7,812 | 8,172 | +283 | +3.6% | 292,900 |
| 2024/07/30 | 7,914 | 7,946 | 7,805 | 7,889 | -131 | -1.6% | 225,400 |
| 2024/07/29 | 7,850 | 8,057 | 7,828 | 8,020 | +306 | +4% | 391,900 |
| 2024/07/26 | 7,698 | 7,840 | 7,595 | 7,714 | +212 | +2.8% | 567,000 |
| 2024/07/25 | 7,470 | 7,590 | 7,450 | 7,502 | -99 | -1.3% | 285,100 |
| 2024/07/24 | 7,744 | 7,758 | 7,586 | 7,601 | -179 | -2.3% | 280,900 |
| 2024/07/23 | 7,831 | 7,869 | 7,755 | 7,780 | -1 | ±0% | 243,500 |
| 2024/07/22 | 7,921 | 7,921 | 7,773 | 7,781 | -171 | -2.2% | 269,200 |
| 2024/07/19 | 8,130 | 8,136 | 7,951 | 7,952 | -154 | -1.9% | 242,300 |
| 2024/07/18 | 8,020 | 8,197 | 8,020 | 8,106 | +45 | +0.6% | 269,200 |
| 2024/07/17 | 8,180 | 8,186 | 8,019 | 8,061 | -74 | -0.9% | 238,300 |
| 2024/07/16 | 8,080 | 8,180 | 8,079 | 8,135 | +70 | +0.9% | 217,000 |
| 2024/07/12 | 7,961 | 8,079 | 7,942 | 8,065 | +53 | +0.7% | 275,800 |
| 2024/07/11 | 8,000 | 8,067 | 7,960 | 8,012 | +56 | +0.7% | 336,600 |
| 2024/07/10 | 8,000 | 8,086 | 7,916 | 7,956 | -105 | -1.3% | 337,400 |
51～
100
件表示中 / 2244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 | 675,100円 | +17.2% | +2.1% | 4.44% | 7.25倍 | 0.96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 | 83,000円 | +1.0% | -10.7% | 3.13% | 10.38倍 | 0.74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 | 100,300円 | -0.2% | -51.2% | 3.59% | 10.54倍 | 0.71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 | 242,400円 | +8.4% | +12.7% | 3.09% | 15.50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 化 | 212,900円 | +4.8% | +21.9% | 4.60% | 7.02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
