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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/09/25 | 4,500 | 4,605 | 4,465 | 4,605 | +165 | +3.7% | 447,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,440 | -10 | -0.2% | 368,500 |
| 2018/09/20 | 4,450 | 4,465 | 4,365 | 4,450 | +40 | +0.9% | 454,300 |
| 2018/09/19 | 4,300 | 4,495 | 4,300 | 4,410 | +200 | +4.8% | 546,400 |
| 2018/09/18 | 4,090 | 4,215 | 4,080 | 4,210 | +120 | +2.9% | 429,100 |
| 2018/09/14 | 4,095 | 4,145 | 4,045 | 4,090 | -10 | -0.2% | 327,700 |
| 2018/09/13 | 3,980 | 4,105 | 3,975 | 4,100 | +135 | +3.4% | 484,300 |
| 2018/09/12 | 4,000 | 4,070 | 3,950 | 3,965 | +15 | +0.4% | 354,700 |
| 2018/09/11 | 3,850 | 4,015 | 3,835 | 3,950 | +95 | +2.5% | 325,600 |
| 2018/09/10 | 3,890 | 3,970 | 3,845 | 3,855 | -5 | -0.1% | 322,100 |
| 2018/09/07 | 3,905 | 3,905 | 3,770 | 3,860 | -100 | -2.5% | 422,100 |
| 2018/09/06 | 3,915 | 4,020 | 3,905 | 3,960 | +40 | +1% | 349,300 |
| 2018/09/05 | 3,880 | 3,965 | 3,880 | 3,920 | +15 | +0.4% | 212,800 |
| 2018/09/04 | 3,945 | 3,970 | 3,880 | 3,905 | -35 | -0.9% | 123,600 |
| 2018/09/03 | 4,050 | 4,050 | 3,885 | 3,940 | -155 | -3.8% | 243,000 |
| 2018/08/31 | 4,065 | 4,140 | 4,050 | 4,095 | +30 | +0.7% | 443,500 |
| 2018/08/30 | 4,030 | 4,110 | 3,960 | 4,065 | +145 | +3.7% | 1,022,600 |
| 2018/08/29 | 3,920 | 3,980 | 3,900 | 3,920 | +5 | +0.1% | 273,000 |
1601～
1650
件表示中 / 2365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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86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 | -5.1% | +291.1% | 4.31% | 10.12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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92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 | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63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
