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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 6,105 | 6,138 | 5,978 | 6,104 | -101 | -1.6% | 514,000 |
| 2025/05/14 | 6,060 | 6,241 | 5,917 | 6,205 | +43 | +0.7% | 780,300 |
| 2025/05/13 | 6,230 | 6,242 | 6,116 | 6,162 | +23 | +0.4% | 419,400 |
| 2025/05/12 | 6,053 | 6,139 | 6,044 | 6,139 | +149 | +2.5% | 431,600 |
| 2025/05/09 | 5,972 | 6,032 | 5,947 | 5,990 | +84 | +1.4% | 281,200 |
| 2025/05/08 | 5,911 | 5,944 | 5,865 | 5,906 | -45 | -0.8% | 244,200 |
| 2025/05/07 | 5,890 | 5,970 | 5,859 | 5,951 | +42 | +0.7% | 310,500 |
| 2025/05/02 | 5,857 | 5,953 | 5,826 | 5,909 | -15 | -0.3% | 363,400 |
| 2025/05/01 | 5,880 | 5,972 | 5,866 | 5,924 | +69 | +1.2% | 358,100 |
| 2025/04/30 | 5,863 | 5,896 | 5,793 | 5,855 | +7 | +0.1% | 384,000 |
| 2025/04/28 | 5,830 | 5,863 | 5,791 | 5,848 | +67 | +1.2% | 382,700 |
| 2025/04/25 | 5,725 | 5,785 | 5,711 | 5,781 | +51 | +0.9% | 346,800 |
| 2025/04/24 | 5,769 | 5,800 | 5,694 | 5,730 | -39 | -0.7% | 327,100 |
| 2025/04/23 | 5,872 | 5,872 | 5,729 | 5,769 | +85 | +1.5% | 369,900 |
| 2025/04/22 | 5,630 | 5,694 | 5,630 | 5,684 | +54 | +1% | 259,600 |
| 2025/04/21 | 5,708 | 5,730 | 5,630 | 5,630 | -120 | -2.1% | 273,800 |
| 2025/04/18 | 5,683 | 5,754 | 5,682 | 5,750 | +74 | +1.3% | 315,500 |
| 2025/04/17 | 5,560 | 5,697 | 5,504 | 5,676 | +216 | +4% | 420,700 |
| 2025/04/16 | 5,570 | 5,609 | 5,407 | 5,460 | -96 | -1.7% | 382,900 |
| 2025/04/15 | 5,590 | 5,639 | 5,556 | 5,556 | -35 | -0.6% | 321,700 |
| 2025/04/14 | 5,605 | 5,616 | 5,515 | 5,591 | +86 | +1.6% | 390,900 |
| 2025/04/11 | 5,324 | 5,530 | 5,324 | 5,505 | -193 | -3.4% | 481,600 |
| 2025/04/10 | 5,949 | 5,950 | 5,630 | 5,698 | +326 | +6.1% | 505,500 |
| 2025/04/09 | 5,454 | 5,454 | 5,252 | 5,372 | -269 | -4.8% | 486,000 |
| 2025/04/08 | 5,495 | 5,665 | 5,483 | 5,641 | +446 | +8.6% | 542,300 |
| 2025/04/07 | 5,146 | 5,319 | 5,018 | 5,195 | -551 | -9.6% | 579,300 |
| 2025/04/04 | 5,900 | 5,923 | 5,574 | 5,746 | -354 | -5.8% | 591,300 |
| 2025/04/03 | 6,200 | 6,238 | 6,049 | 6,100 | -292 | -4.6% | 493,600 |
| 2025/04/02 | 6,509 | 6,538 | 6,383 | 6,392 | -97 | -1.5% | 445,600 |
| 2025/04/01 | 6,542 | 6,608 | 6,468 | 6,489 | +84 | +1.3% | 324,800 |
| 2025/03/31 | 6,451 | 6,451 | 6,376 | 6,405 | -188 | -2.9% | 317,600 |
| 2025/03/28 | 6,650 | 6,680 | 6,527 | 6,593 | -261 | -3.8% | 447,500 |
| 2025/03/27 | 6,771 | 6,858 | 6,727 | 6,854 | -69 | -1% | 562,500 |
| 2025/03/26 | 6,947 | 6,947 | 6,876 | 6,923 | +36 | +0.5% | 303,400 |
| 2025/03/25 | 6,906 | 6,912 | 6,847 | 6,887 | -25 | -0.4% | 216,200 |
| 2025/03/24 | 6,886 | 6,929 | 6,834 | 6,912 | +26 | +0.4% | 266,300 |
| 2025/03/21 | 6,940 | 6,993 | 6,859 | 6,886 | ±0 | ±0% | 492,800 |
| 2025/03/19 | 6,834 | 6,886 | 6,815 | 6,886 | +44 | +0.6% | 459,200 |
| 2025/03/18 | 6,770 | 6,876 | 6,751 | 6,842 | +119 | +1.8% | 304,000 |
| 2025/03/17 | 6,736 | 6,749 | 6,680 | 6,723 | +45 | +0.7% | 296,600 |
| 2025/03/14 | 6,607 | 6,696 | 6,589 | 6,678 | +10 | +0.1% | 343,300 |
| 2025/03/13 | 6,625 | 6,674 | 6,605 | 6,668 | +79 | +1.2% | 274,200 |
| 2025/03/12 | 6,401 | 6,620 | 6,401 | 6,589 | +201 | +3.1% | 424,200 |
| 2025/03/11 | 6,502 | 6,513 | 6,315 | 6,388 | -152 | -2.3% | 676,800 |
| 2025/03/10 | 6,671 | 6,681 | 6,540 | 6,540 | -41 | -0.6% | 321,400 |
| 2025/03/07 | 6,550 | 6,639 | 6,530 | 6,581 | +27 | +0.4% | 326,100 |
| 2025/03/06 | 6,571 | 6,605 | 6,530 | 6,554 | -42 | -0.6% | 270,500 |
| 2025/03/05 | 6,540 | 6,605 | 6,516 | 6,596 | +56 | +0.9% | 224,200 |
| 2025/03/04 | 6,575 | 6,583 | 6,500 | 6,540 | -103 | -1.6% | 355,400 |
| 2025/03/03 | 6,595 | 6,659 | 6,556 | 6,643 | +51 | +0.8% | 277,100 |
51～
100
件表示中 / 2399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 | 655,900円 | -7.9% | -19.7% | 5.03% | 10.15倍 | 0.92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 | 77,500円 | -5.1% | +291.1% | 3.87% | 11.27倍 | 0.67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。ＪＸ金属を分離 |
| 出光興産 | 95,200円 | -14.0% | -73.9% | 3.78% | 23.32倍 | 0.68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 | 277,900円 | +5.6% | +3.6% | 2.88% | 16.43倍 | 1.04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 | 222,300円 | -0.6% | -22.9% | 4.41% | 6.83倍 | 0.68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
