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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 8,150 | 8,196 | 8,029 | 8,061 | -121 | -1.5% | 254,200 |
| 2024/07/08 | 8,111 | 8,218 | 8,075 | 8,182 | +2 | ±0% | 204,500 |
| 2024/07/05 | 8,346 | 8,402 | 8,180 | 8,180 | -177 | -2.1% | 289,400 |
| 2024/07/04 | 8,266 | 8,392 | 8,266 | 8,357 | +55 | +0.7% | 183,900 |
| 2024/07/03 | 8,430 | 8,473 | 8,259 | 8,302 | -179 | -2.1% | 378,900 |
| 2024/07/02 | 8,304 | 8,550 | 8,304 | 8,481 | +177 | +2.1% | 431,500 |
| 2024/07/01 | 8,137 | 8,305 | 8,082 | 8,304 | +204 | +2.5% | 538,900 |
| 2024/06/28 | 8,058 | 8,100 | 7,991 | 8,100 | +146 | +1.8% | 336,100 |
| 2024/06/27 | 8,037 | 8,137 | 7,935 | 7,954 | -81 | -1% | 364,300 |
| 2024/06/26 | 8,064 | 8,150 | 7,895 | 8,035 | -81 | -1% | 521,900 |
| 2024/06/25 | 8,140 | 8,140 | 7,985 | 8,116 | +126 | +1.6% | 271,600 |
| 2024/06/24 | 8,063 | 8,188 | 7,869 | 7,990 | -45 | -0.6% | 446,800 |
| 2024/06/21 | 8,017 | 8,060 | 7,875 | 8,035 | +89 | +1.1% | 1,543,000 |
| 2024/06/20 | 7,865 | 8,088 | 7,855 | 7,946 | +14 | +0.2% | 247,500 |
| 2024/06/19 | 7,960 | 7,997 | 7,889 | 7,932 | +65 | +0.8% | 288,600 |
| 2024/06/18 | 7,918 | 7,960 | 7,842 | 7,867 | +88 | +1.1% | 296,300 |
| 2024/06/17 | 7,912 | 7,912 | 7,728 | 7,779 | -149 | -1.9% | 319,400 |
| 2024/06/14 | 7,750 | 7,928 | 7,744 | 7,928 | +55 | +0.7% | 498,500 |
| 2024/06/13 | 8,000 | 8,055 | 7,787 | 7,873 | -37 | -0.5% | 483,200 |
| 2024/06/12 | 7,910 | 8,000 | 7,810 | 7,910 | +1 | ±0% | 371,400 |
| 2024/06/11 | 7,880 | 7,990 | 7,807 | 7,909 | +117 | +1.5% | 514,700 |
| 2024/06/10 | 7,780 | 7,896 | 7,738 | 7,792 | +81 | +1.1% | 221,700 |
| 2024/06/07 | 7,800 | 7,818 | 7,696 | 7,711 | -51 | -0.7% | 195,500 |
| 2024/06/06 | 7,562 | 7,831 | 7,549 | 7,762 | +248 | +3.3% | 422,400 |
| 2024/06/05 | 7,535 | 7,589 | 7,420 | 7,514 | -18 | -0.2% | 261,300 |
| 2024/06/04 | 7,774 | 7,836 | 7,532 | 7,532 | -357 | -4.5% | 447,200 |
| 2024/06/03 | 7,812 | 8,060 | 7,812 | 7,889 | +77 | +1% | 489,000 |
| 2024/05/31 | 7,560 | 7,812 | 7,560 | 7,812 | +279 | +3.7% | 397,400 |
| 2024/05/30 | 7,458 | 7,579 | 7,432 | 7,533 | -88 | -1.2% | 284,100 |
| 2024/05/29 | 7,649 | 7,774 | 7,578 | 7,621 | +122 | +1.6% | 326,700 |
| 2024/05/28 | 7,449 | 7,576 | 7,449 | 7,499 | +59 | +0.8% | 258,200 |
| 2024/05/27 | 7,319 | 7,469 | 7,259 | 7,440 | +126 | +1.7% | 322,600 |
| 2024/05/24 | 7,299 | 7,395 | 7,228 | 7,314 | -78 | -1.1% | 244,500 |
| 2024/05/23 | 7,311 | 7,438 | 7,183 | 7,392 | -59 | -0.8% | 407,700 |
| 2024/05/22 | 7,531 | 7,601 | 7,425 | 7,451 | -110 | -1.5% | 231,800 |
| 2024/05/21 | 7,501 | 7,716 | 7,501 | 7,561 | -72 | -0.9% | 349,300 |
| 2024/05/20 | 7,337 | 7,633 | 7,337 | 7,633 | +298 | +4.1% | 340,200 |
| 2024/05/17 | 7,272 | 7,372 | 7,246 | 7,335 | +50 | +0.7% | 288,100 |
| 2024/05/16 | 7,580 | 7,605 | 7,285 | 7,285 | -315 | -4.1% | 536,200 |
| 2024/05/15 | 7,720 | 7,795 | 7,600 | 7,600 | -159 | -2% | 378,100 |
| 2024/05/14 | 8,100 | 8,100 | 7,729 | 7,759 | -291 | -3.6% | 625,700 |
| 2024/05/13 | 8,142 | 8,142 | 7,774 | 8,050 | -108 | -1.3% | 481,600 |
| 2024/05/10 | 7,838 | 8,269 | 7,838 | 8,158 | +594 | +7.9% | 1,399,000 |
| 2024/05/09 | 7,430 | 7,599 | 7,375 | 7,564 | +91 | +1.2% | 349,400 |
| 2024/05/08 | 7,451 | 7,485 | 7,356 | 7,473 | -2 | ±0% | 236,300 |
| 2024/05/07 | 7,521 | 7,548 | 7,455 | 7,475 | -8 | -0.1% | 184,000 |
| 2024/05/02 | 7,380 | 7,530 | 7,340 | 7,483 | -31 | -0.4% | 204,400 |
| 2024/05/01 | 7,480 | 7,535 | 7,334 | 7,514 | -55 | -0.7% | 331,800 |
| 2024/04/30 | 7,547 | 7,621 | 7,514 | 7,569 | +24 | +0.3% | 240,500 |
| 2024/04/26 | 7,382 | 7,551 | 7,382 | 7,545 | +154 | +2.1% | 217,400 |
101～
150
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
