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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 3,720 | 3,770 | 3,620 | 3,635 | -170 | -4.5% | 437,400 |
| 2018/05/29 | 3,850 | 3,890 | 3,775 | 3,805 | -15 | -0.4% | 402,600 |
| 2018/05/28 | 3,965 | 3,975 | 3,795 | 3,820 | -270 | -6.6% | 308,600 |
| 2018/05/25 | 4,025 | 4,125 | 3,980 | 4,090 | +15 | +0.4% | 283,600 |
| 2018/05/24 | 4,115 | 4,195 | 4,050 | 4,075 | -215 | -5% | 647,200 |
| 2018/05/23 | 4,380 | 4,380 | 4,280 | 4,290 | -160 | -3.6% | 384,200 |
| 2018/05/22 | 4,420 | 4,475 | 4,390 | 4,450 | +70 | +1.6% | 585,700 |
| 2018/05/21 | 4,290 | 4,385 | 4,275 | 4,380 | +50 | +1.2% | 368,700 |
| 2018/05/18 | 4,150 | 4,350 | 4,150 | 4,330 | +220 | +5.4% | 546,400 |
| 2018/05/17 | 4,100 | 4,145 | 4,080 | 4,110 | +50 | +1.2% | 190,700 |
| 2018/05/16 | 4,025 | 4,080 | 4,025 | 4,060 | +35 | +0.9% | 286,700 |
| 2018/05/15 | 4,070 | 4,100 | 3,985 | 4,025 | -50 | -1.2% | 317,400 |
| 2018/05/14 | 3,825 | 4,085 | 3,825 | 4,075 | +285 | +7.5% | 650,500 |
| 2018/05/11 | 3,815 | 3,935 | 3,775 | 3,790 | -95 | -2.4% | 585,300 |
| 2018/05/10 | 3,820 | 3,895 | 3,785 | 3,885 | +135 | +3.6% | 395,200 |
| 2018/05/09 | 3,740 | 3,775 | 3,715 | 3,750 | +10 | +0.3% | 282,100 |
| 2018/05/08 | 3,785 | 3,810 | 3,710 | 3,740 | -40 | -1.1% | 262,500 |
| 2018/05/07 | 3,740 | 3,795 | 3,720 | 3,780 | +70 | +1.9% | 317,100 |
| 2018/05/02 | 3,730 | 3,740 | 3,665 | 3,710 | -25 | -0.7% | 371,200 |
| 2018/05/01 | 3,630 | 3,735 | 3,565 | 3,735 | +120 | +3.3% | 331,800 |
| 2018/04/27 | 3,650 | 3,660 | 3,575 | 3,615 | +25 | +0.7% | 283,600 |
| 2018/04/26 | 3,720 | 3,745 | 3,555 | 3,590 | -60 | -1.6% | 341,800 |
| 2018/04/25 | 3,700 | 3,700 | 3,630 | 3,650 | -100 | -2.7% | 255,400 |
| 2018/04/24 | 3,735 | 3,760 | 3,680 | 3,750 | +45 | +1.2% | 290,300 |
| 2018/04/23 | 3,775 | 3,790 | 3,685 | 3,705 | -95 | -2.5% | 246,400 |
| 2018/04/20 | 3,685 | 3,815 | 3,680 | 3,800 | +115 | +3.1% | 378,500 |
| 2018/04/19 | 3,755 | 3,795 | 3,650 | 3,685 | ±0 | ±0% | 378,100 |
| 2018/04/18 | 3,440 | 3,700 | 3,430 | 3,685 | +240 | +7% | 646,600 |
| 2018/04/17 | 3,405 | 3,465 | 3,385 | 3,445 | -5 | -0.1% | 232,900 |
| 2018/04/16 | 3,520 | 3,545 | 3,410 | 3,450 | -25 | -0.7% | 274,500 |
| 2018/04/13 | 3,450 | 3,475 | 3,405 | 3,475 | +50 | +1.5% | 255,600 |
| 2018/04/12 | 3,505 | 3,525 | 3,420 | 3,425 | -80 | -2.3% | 253,000 |
| 2018/04/11 | 3,570 | 3,605 | 3,485 | 3,505 | +65 | +1.9% | 433,200 |
| 2018/04/10 | 3,345 | 3,455 | 3,335 | 3,440 | +90 | +2.7% | 242,600 |
| 2018/04/09 | 3,375 | 3,380 | 3,285 | 3,350 | -40 | -1.2% | 278,600 |
| 2018/04/06 | 3,330 | 3,405 | 3,290 | 3,390 | +80 | +2.4% | 480,600 |
| 2018/04/05 | 3,280 | 3,330 | 3,260 | 3,310 | +30 | +0.9% | 385,300 |
| 2018/04/04 | 3,300 | 3,345 | 3,250 | 3,280 | ±0 | ±0% | 458,700 |
| 2018/04/03 | 3,250 | 3,320 | 3,220 | 3,280 | -100 | -3% | 416,300 |
| 2018/04/02 | 3,460 | 3,510 | 3,360 | 3,380 | -65 | -1.9% | 284,600 |
| 2018/03/30 | 3,445 | 3,520 | 3,390 | 3,445 | +70 | +2.1% | 378,700 |
| 2018/03/29 | 3,445 | 3,465 | 3,330 | 3,375 | -10 | -0.3% | 443,300 |
| 2018/03/28 | 3,490 | 3,495 | 3,320 | 3,385 | -225 | -6.2% | 536,800 |
| 2018/03/27 | 3,410 | 3,620 | 3,320 | 3,610 | +255 | +7.6% | 659,000 |
| 2018/03/26 | 3,370 | 3,380 | 3,250 | 3,355 | -70 | -2% | 704,000 |
| 2018/03/23 | 3,510 | 3,580 | 3,415 | 3,425 | -255 | -6.9% | 538,600 |
| 2018/03/22 | 3,650 | 3,830 | 3,650 | 3,680 | +130 | +3.7% | 900,400 |
| 2018/03/20 | 3,535 | 3,560 | 3,465 | 3,550 | -5 | -0.1% | 341,400 |
| 2018/03/19 | 3,525 | 3,615 | 3,505 | 3,555 | +30 | +0.9% | 366,700 |
| 2018/03/16 | 3,485 | 3,545 | 3,475 | 3,525 | +20 | +0.6% | 475,000 |
1751～
1800
件表示中 / 2402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 | 667,300円 | -7.9% | -19.7% | 4.95% | 10.32倍 | 0.94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 | 78,900円 | -5.1% | +291.1% | 3.80% | 11.47倍 | 0.68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 | 96,700円 | -14.0% | -73.9% | 3.72% | 23.68倍 | 0.69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 | 292,300円 | +5.6% | +3.6% | 2.74% | 17.31倍 | 1.10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 | 217,300円 | -0.6% | -22.9% | 4.51% | 6.68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
