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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,975 | 4,045 | 3,905 | 3,915 | -35 | -0.9% | 334,500 |
| 2018/08/27 | 3,860 | 3,970 | 3,840 | 3,950 | +130 | +3.4% | 259,100 |
| 2018/08/24 | 3,870 | 3,895 | 3,805 | 3,820 | -30 | -0.8% | 200,200 |
| 2018/08/23 | 3,805 | 3,870 | 3,770 | 3,850 | +115 | +3.1% | 277,700 |
| 2018/08/22 | 3,590 | 3,750 | 3,575 | 3,735 | +120 | +3.3% | 252,700 |
| 2018/08/21 | 3,580 | 3,655 | 3,565 | 3,615 | +20 | +0.6% | 225,100 |
| 2018/08/20 | 3,625 | 3,625 | 3,555 | 3,595 | -50 | -1.4% | 222,300 |
| 2018/08/17 | 3,585 | 3,665 | 3,540 | 3,645 | +55 | +1.5% | 176,900 |
| 2018/08/16 | 3,470 | 3,595 | 3,385 | 3,590 | -70 | -1.9% | 617,200 |
| 2018/08/15 | 3,705 | 3,705 | 3,595 | 3,660 | -45 | -1.2% | 413,100 |
| 2018/08/14 | 3,720 | 3,760 | 3,640 | 3,705 | -20 | -0.5% | 384,100 |
| 2018/08/13 | 3,875 | 3,900 | 3,725 | 3,725 | -195 | -5% | 296,500 |
| 2018/08/10 | 4,020 | 4,075 | 3,875 | 3,920 | -110 | -2.7% | 652,200 |
| 2018/08/09 | 3,950 | 4,085 | 3,890 | 4,030 | -5 | -0.1% | 313,200 |
| 2018/08/08 | 4,055 | 4,110 | 4,025 | 4,035 | -5 | -0.1% | 433,800 |
| 2018/08/07 | 3,995 | 4,080 | 3,985 | 4,040 | +40 | +1% | 235,800 |
| 2018/08/06 | 4,030 | 4,080 | 3,965 | 4,000 | -30 | -0.7% | 209,900 |
| 2018/08/03 | 3,990 | 4,055 | 3,955 | 4,030 | +115 | +2.9% | 262,600 |
| 2018/08/02 | 3,890 | 3,945 | 3,855 | 3,915 | -45 | -1.1% | 292,800 |
| 2018/08/01 | 3,915 | 3,980 | 3,860 | 3,960 | +20 | +0.5% | 298,000 |
| 2018/07/31 | 4,015 | 4,075 | 3,905 | 3,940 | -70 | -1.7% | 430,300 |
| 2018/07/30 | 4,015 | 4,060 | 3,970 | 4,010 | -75 | -1.8% | 307,700 |
| 2018/07/27 | 4,090 | 4,135 | 4,065 | 4,085 | +45 | +1.1% | 278,400 |
| 2018/07/26 | 4,100 | 4,150 | 4,030 | 4,040 | -15 | -0.4% | 387,100 |
| 2018/07/25 | 4,040 | 4,165 | 4,030 | 4,055 | +75 | +1.9% | 479,500 |
| 2018/07/24 | 3,970 | 4,070 | 3,960 | 3,980 | +75 | +1.9% | 328,200 |
| 2018/07/23 | 3,795 | 3,910 | 3,785 | 3,905 | +50 | +1.3% | 228,900 |
| 2018/07/20 | 3,855 | 3,930 | 3,795 | 3,855 | -40 | -1% | 265,000 |
| 2018/07/19 | 3,785 | 3,955 | 3,785 | 3,895 | +150 | +4% | 412,400 |
| 2018/07/18 | 3,670 | 3,760 | 3,640 | 3,745 | +115 | +3.2% | 367,600 |
| 2018/07/17 | 3,650 | 3,680 | 3,570 | 3,630 | -90 | -2.4% | 513,100 |
| 2018/07/13 | 3,835 | 3,835 | 3,585 | 3,720 | -155 | -4% | 960,800 |
| 2018/07/12 | 3,960 | 4,010 | 3,810 | 3,875 | -145 | -3.6% | 425,600 |
| 2018/07/11 | 4,090 | 4,090 | 3,975 | 4,020 | -115 | -2.8% | 396,100 |
| 2018/07/10 | 3,865 | 4,180 | 3,865 | 4,135 | +310 | +8.1% | 648,800 |
| 2018/07/09 | 3,870 | 3,880 | 3,790 | 3,825 | ±0 | ±0% | 480,700 |
| 2018/07/06 | 3,900 | 3,950 | 3,805 | 3,825 | -100 | -2.5% | 333,800 |
| 2018/07/05 | 3,980 | 4,000 | 3,900 | 3,925 | -85 | -2.1% | 264,200 |
| 2018/07/04 | 3,960 | 4,015 | 3,900 | 4,010 | +75 | +1.9% | 398,900 |
| 2018/07/03 | 3,870 | 3,985 | 3,870 | 3,935 | +55 | +1.4% | 251,700 |
| 2018/07/02 | 3,890 | 3,985 | 3,865 | 3,880 | -10 | -0.3% | 402,800 |
| 2018/06/29 | 4,020 | 4,025 | 3,775 | 3,890 | -130 | -3.2% | 645,500 |
| 2018/06/28 | 4,060 | 4,100 | 3,930 | 4,020 | -15 | -0.4% | 604,900 |
| 2018/06/27 | 3,835 | 4,175 | 3,760 | 4,035 | +315 | +8.5% | 1,133,400 |
| 2018/06/26 | 3,615 | 3,730 | 3,555 | 3,720 | +40 | +1.1% | 558,300 |
| 2018/06/25 | 3,740 | 3,810 | 3,665 | 3,680 | +115 | +3.2% | 575,500 |
| 2018/06/22 | 3,510 | 3,660 | 3,510 | 3,565 | -5 | -0.1% | 681,900 |
| 2018/06/21 | 3,580 | 3,600 | 3,510 | 3,570 | -10 | -0.3% | 520,900 |
| 2018/06/20 | 3,580 | 3,590 | 3,455 | 3,580 | +5 | +0.1% | 549,300 |
| 2018/06/19 | 3,590 | 3,690 | 3,525 | 3,575 | +45 | +1.3% | 429,800 |
1651～
1700
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
