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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 6,620 | 6,656 | 6,550 | 6,592 | -14 | -0.2% | 380,800 |
| 2025/02/27 | 6,580 | 6,608 | 6,537 | 6,606 | +57 | +0.9% | 288,500 |
| 2025/02/26 | 6,638 | 6,646 | 6,510 | 6,549 | -124 | -1.9% | 372,400 |
| 2025/02/25 | 6,690 | 6,705 | 6,637 | 6,673 | -137 | -2% | 355,500 |
| 2025/02/21 | 6,779 | 6,818 | 6,740 | 6,810 | +95 | +1.4% | 211,000 |
| 2025/02/20 | 6,710 | 6,763 | 6,668 | 6,715 | -48 | -0.7% | 198,400 |
| 2025/02/19 | 6,688 | 6,817 | 6,685 | 6,763 | +130 | +2% | 333,500 |
| 2025/02/18 | 6,611 | 6,669 | 6,602 | 6,633 | +22 | +0.3% | 251,600 |
| 2025/02/17 | 6,710 | 6,737 | 6,586 | 6,611 | -88 | -1.3% | 435,600 |
| 2025/02/14 | 6,709 | 6,775 | 6,647 | 6,699 | +36 | +0.5% | 415,300 |
| 2025/02/13 | 6,771 | 6,817 | 6,656 | 6,663 | -106 | -1.6% | 493,600 |
| 2025/02/12 | 6,859 | 6,889 | 6,672 | 6,769 | -55 | -0.8% | 420,100 |
| 2025/02/10 | 6,830 | 6,853 | 6,774 | 6,824 | +19 | +0.3% | 328,300 |
| 2025/02/07 | 6,712 | 6,850 | 6,570 | 6,805 | +193 | +2.9% | 1,000,200 |
| 2025/02/06 | 6,515 | 6,638 | 6,506 | 6,612 | +25 | +0.4% | 382,400 |
| 2025/02/05 | 6,620 | 6,653 | 6,534 | 6,587 | +48 | +0.7% | 370,100 |
| 2025/02/04 | 6,742 | 6,742 | 6,503 | 6,539 | -139 | -2.1% | 473,300 |
| 2025/02/03 | 6,701 | 6,754 | 6,541 | 6,678 | -82 | -1.2% | 465,000 |
| 2025/01/31 | 6,715 | 6,782 | 6,686 | 6,760 | ±0 | ±0% | 320,200 |
| 2025/01/30 | 6,660 | 6,764 | 6,655 | 6,760 | +100 | +1.5% | 232,900 |
| 2025/01/29 | 6,651 | 6,738 | 6,645 | 6,660 | +16 | +0.2% | 260,800 |
| 2025/01/28 | 6,673 | 6,685 | 6,615 | 6,644 | -99 | -1.5% | 278,300 |
| 2025/01/27 | 6,731 | 6,796 | 6,695 | 6,743 | +49 | +0.7% | 251,300 |
| 2025/01/24 | 6,774 | 6,774 | 6,673 | 6,694 | -87 | -1.3% | 499,300 |
| 2025/01/23 | 6,811 | 6,811 | 6,694 | 6,781 | -30 | -0.4% | 359,300 |
| 2025/01/22 | 6,900 | 6,902 | 6,739 | 6,811 | -139 | -2% | 463,900 |
| 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 |
101～
150
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
