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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 2,685 | 2,710 | 2,615 | 2,637 | -15 | -0.6% | 968,500 |
| 2018/12/05 | 2,674 | 2,698 | 2,623 | 2,652 | -35 | -1.3% | 871,800 |
| 2018/12/04 | 2,803 | 2,808 | 2,683 | 2,687 | -98 | -3.5% | 1,330,700 |
| 2018/12/03 | 2,699 | 2,795 | 2,656 | 2,785 | +136 | +5.1% | 1,187,100 |
| 2018/11/30 | 2,608 | 2,671 | 2,543 | 2,649 | +71 | +2.8% | 1,123,100 |
| 2018/11/29 | 2,548 | 2,602 | 2,515 | 2,578 | +45 | +1.8% | 745,700 |
| 2018/11/28 | 2,580 | 2,595 | 2,501 | 2,533 | -45 | -1.7% | 1,152,300 |
| 2018/11/27 | 2,688 | 2,717 | 2,578 | 2,578 | -69 | -2.6% | 1,398,900 |
| 2018/11/26 | 2,617 | 2,683 | 2,579 | 2,647 | -14 | -0.5% | 1,068,000 |
| 2018/11/22 | 2,758 | 2,772 | 2,611 | 2,661 | -31 | -1.2% | 1,686,200 |
| 2018/11/21 | 2,751 | 2,781 | 2,679 | 2,692 | -109 | -3.9% | 1,981,000 |
| 2018/11/20 | 2,995 | 3,000 | 2,770 | 2,801 | -604 | -17.7% | 4,764,100 |
| 2018/11/19 | 3,520 | 3,530 | 3,370 | 3,405 | -150 | -4.2% | 806,100 |
| 2018/11/16 | 3,555 | 3,630 | 3,530 | 3,555 | -5 | -0.1% | 447,100 |
| 2018/11/15 | 3,635 | 3,665 | 3,535 | 3,560 | -60 | -1.7% | 410,200 |
| 2018/11/14 | 3,640 | 3,705 | 3,605 | 3,620 | -150 | -4% | 583,700 |
| 2018/11/13 | 3,795 | 3,825 | 3,655 | 3,770 | -175 | -4.4% | 623,000 |
| 2018/11/12 | 4,005 | 4,050 | 3,935 | 3,945 | -185 | -4.5% | 441,600 |
| 2018/11/09 | 4,315 | 4,360 | 4,085 | 4,130 | -270 | -6.1% | 721,800 |
| 2018/11/08 | 4,285 | 4,450 | 4,265 | 4,400 | +205 | +4.9% | 402,400 |
| 2018/11/07 | 4,345 | 4,395 | 4,170 | 4,195 | -170 | -3.9% | 455,400 |
| 2018/11/06 | 4,260 | 4,405 | 4,255 | 4,365 | +150 | +3.6% | 224,300 |
| 2018/11/05 | 4,260 | 4,305 | 4,125 | 4,215 | -160 | -3.7% | 327,500 |
| 2018/11/02 | 4,160 | 4,390 | 4,130 | 4,375 | +190 | +4.5% | 677,600 |
| 2018/11/01 | 4,225 | 4,245 | 4,135 | 4,185 | -10 | -0.2% | 347,200 |
| 2018/10/31 | 4,145 | 4,210 | 4,070 | 4,195 | +75 | +1.8% | 252,000 |
| 2018/10/30 | 4,030 | 4,150 | 4,005 | 4,120 | +55 | +1.4% | 220,000 |
| 2018/10/29 | 4,095 | 4,170 | 4,025 | 4,065 | +60 | +1.5% | 247,200 |
| 2018/10/26 | 4,145 | 4,195 | 3,945 | 4,005 | -75 | -1.8% | 472,700 |
| 2018/10/25 | 4,215 | 4,250 | 4,060 | 4,080 | -120 | -2.9% | 485,800 |
| 2018/10/24 | 4,140 | 4,235 | 4,055 | 4,200 | -50 | -1.2% | 335,400 |
| 2018/10/23 | 4,270 | 4,315 | 4,235 | 4,250 | -30 | -0.7% | 271,500 |
| 2018/10/22 | 4,395 | 4,425 | 4,245 | 4,280 | -120 | -2.7% | 390,500 |
| 2018/10/19 | 4,485 | 4,485 | 4,350 | 4,400 | -155 | -3.4% | 469,200 |
| 2018/10/18 | 4,760 | 4,765 | 4,545 | 4,555 | -275 | -5.7% | 542,100 |
| 2018/10/17 | 4,790 | 4,850 | 4,735 | 4,830 | +165 | +3.5% | 388,700 |
| 2018/10/16 | 4,750 | 4,865 | 4,545 | 4,665 | +55 | +1.2% | 626,000 |
| 2018/10/15 | 4,590 | 4,675 | 4,590 | 4,610 | +25 | +0.5% | 241,700 |
| 2018/10/12 | 4,505 | 4,615 | 4,480 | 4,585 | ±0 | ±0% | 289,700 |
| 2018/10/11 | 4,700 | 4,745 | 4,560 | 4,585 | -255 | -5.3% | 502,000 |
| 2018/10/10 | 4,785 | 4,865 | 4,710 | 4,840 | +60 | +1.3% | 458,400 |
| 2018/10/09 | 4,730 | 4,820 | 4,720 | 4,780 | +20 | +0.4% | 386,300 |
| 2018/10/05 | 4,730 | 4,875 | 4,715 | 4,760 | -65 | -1.3% | 416,900 |
| 2018/10/04 | 4,970 | 5,000 | 4,795 | 4,825 | -5 | -0.1% | 550,100 |
| 2018/10/03 | 4,965 | 4,965 | 4,820 | 4,830 | -155 | -3.1% | 395,800 |
| 2018/10/02 | 4,850 | 5,000 | 4,850 | 4,985 | +220 | +4.6% | 596,600 |
| 2018/10/01 | 4,700 | 4,770 | 4,655 | 4,765 | +95 | +2% | 205,000 |
| 2018/09/28 | 4,645 | 4,755 | 4,640 | 4,670 | +75 | +1.6% | 270,300 |
| 2018/09/27 | 4,650 | 4,680 | 4,590 | 4,595 | -120 | -2.5% | 374,600 |
| 2018/09/26 | 4,600 | 4,720 | 4,595 | 4,715 | +110 | +2.4% | 292,300 |
1551～
1600
件表示中 / 2333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 | 575,000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 | 69,600円 | -9.1% | -97.8% | 3.74% | 17.02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 | 88,300円 | +5.5% | -36.4% | 4.08% | 7.46倍 | 0.58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 | 242,300円 | +8.4% | +12.7% | 3.10% | 15.49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 | 185,000円 | +4.8% | +21.9% | 5.30% | 6.10倍 | 0.58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
