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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/06/18 | 3,620 | 3,635 | 3,520 | 3,530 | -160 | -4.3% | 395,900 |
| 2018/06/15 | 3,705 | 3,750 | 3,665 | 3,690 | +30 | +0.8% | 378,400 |
| 2018/06/14 | 3,730 | 3,755 | 3,660 | 3,660 | -110 | -2.9% | 289,400 |
| 2018/06/13 | 3,765 | 3,785 | 3,695 | 3,770 | -50 | -1.3% | 332,100 |
| 2018/06/12 | 3,715 | 3,830 | 3,715 | 3,820 | +160 | +4.4% | 517,500 |
| 2018/06/11 | 3,535 | 3,690 | 3,530 | 3,660 | +120 | +3.4% | 402,200 |
| 2018/06/08 | 3,685 | 3,745 | 3,520 | 3,540 | -215 | -5.7% | 743,200 |
| 2018/06/07 | 3,770 | 3,815 | 3,725 | 3,755 | -45 | -1.2% | 356,800 |
| 2018/06/06 | 3,665 | 3,820 | 3,655 | 3,800 | +145 | +4% | 493,200 |
| 2018/06/05 | 3,835 | 3,885 | 3,620 | 3,655 | -250 | -6.4% | 711,000 |
| 2018/06/04 | 3,790 | 3,920 | 3,745 | 3,905 | +90 | +2.4% | 347,700 |
| 2018/06/01 | 3,735 | 3,830 | 3,715 | 3,815 | +110 | +3% | 272,200 |
| 2018/05/31 | 3,745 | 3,775 | 3,695 | 3,705 | +70 | +1.9% | 483,200 |
| 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 |
1751～
1800
件表示中 / 2435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 | 734,300円 | -7.9% | -19.7% | 4.49% | 11.34倍 | 1.03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 | 92,200円 | -5.1% | +291.1% | 3.25% | 13.41倍 | 0.80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 | 102,400円 | -14.0% | -73.9% | 3.52% | 25.08倍 | 0.73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 | 273,800円 | +5.6% | +3.6% | 2.92% | 15.96倍 | 1.01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 |
| 富士石油 | 50,200円 | -37.2% | - | 0.00% | - | 0.45倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
