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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,655 | 4,695 | 4,505 | 4,600 | +80 | +1.8% | 715,800 |
| 2018/01/19 | 4,425 | 4,530 | 4,370 | 4,520 | +85 | +1.9% | 826,100 |
| 2018/01/18 | 4,600 | 4,645 | 4,415 | 4,435 | -120 | -2.6% | 694,600 |
| 2018/01/17 | 4,550 | 4,625 | 4,425 | 4,555 | -160 | -3.4% | 716,000 |
| 2018/01/16 | 4,745 | 4,790 | 4,655 | 4,715 | +15 | +0.3% | 630,900 |
| 2018/01/15 | 5,020 | 5,140 | 4,675 | 4,700 | -275 | -5.5% | 889,200 |
| 2018/01/12 | 4,765 | 4,980 | 4,735 | 4,975 | +220 | +4.6% | 790,200 |
| 2018/01/11 | 4,675 | 4,755 | 4,645 | 4,755 | -10 | -0.2% | 641,100 |
| 2018/01/10 | 4,530 | 4,795 | 4,495 | 4,765 | +265 | +5.9% | 794,900 |
| 2018/01/09 | 4,600 | 4,605 | 4,465 | 4,500 | -35 | -0.8% | 759,500 |
| 2018/01/05 | 4,625 | 4,750 | 4,480 | 4,535 | -30 | -0.7% | 1,046,100 |
| 2018/01/04 | 4,440 | 4,585 | 4,415 | 4,565 | +310 | +7.3% | 731,800 |
| 2017/12/29 | 4,125 | 4,280 | 4,120 | 4,255 | +120 | +2.9% | 396,600 |
| 2017/12/28 | 4,150 | 4,170 | 4,030 | 4,135 | -70 | -1.7% | 543,700 |
| 2017/12/27 | 3,950 | 4,230 | 3,950 | 4,205 | +320 | +8.2% | 690,900 |
| 2017/12/26 | 3,900 | 3,920 | 3,850 | 3,885 | ±0 | ±0% | 217,600 |
| 2017/12/25 | 3,850 | 3,920 | 3,820 | 3,885 | +50 | +1.3% | 216,500 |
| 2017/12/22 | 3,800 | 3,900 | 3,800 | 3,835 | +35 | +0.9% | 331,100 |
| 2017/12/21 | 3,795 | 3,825 | 3,775 | 3,800 | +15 | +0.4% | 205,500 |
| 2017/12/20 | 3,760 | 3,810 | 3,740 | 3,785 | +10 | +0.3% | 234,800 |
| 2017/12/19 | 3,750 | 3,805 | 3,690 | 3,775 | +15 | +0.4% | 248,600 |
| 2017/12/18 | 3,840 | 3,885 | 3,745 | 3,760 | -80 | -2.1% | 278,800 |
| 2017/12/15 | 3,800 | 3,855 | 3,750 | 3,840 | +40 | +1.1% | 506,600 |
| 2017/12/14 | 3,705 | 3,840 | 3,665 | 3,800 | +145 | +4% | 441,400 |
| 2017/12/13 | 3,720 | 3,785 | 3,630 | 3,655 | -65 | -1.7% | 556,100 |
| 2017/12/12 | 3,580 | 3,750 | 3,575 | 3,720 | +130 | +3.6% | 684,200 |
| 2017/12/11 | 3,555 | 3,625 | 3,550 | 3,590 | +50 | +1.4% | 537,800 |
| 2017/12/08 | 3,435 | 3,545 | 3,425 | 3,540 | +155 | +4.6% | 519,800 |
| 2017/12/07 | 3,250 | 3,435 | 3,220 | 3,385 | +90 | +2.7% | 530,800 |
| 2017/12/06 | 3,405 | 3,430 | 3,295 | 3,295 | -135 | -3.9% | 383,100 |
| 2017/12/05 | 3,400 | 3,440 | 3,375 | 3,430 | +10 | +0.3% | 211,100 |
| 2017/12/04 | 3,395 | 3,490 | 3,370 | 3,420 | +40 | +1.2% | 368,800 |
| 2017/12/01 | 3,400 | 3,430 | 3,340 | 3,380 | +5 | +0.1% | 297,900 |
| 2017/11/30 | 3,400 | 3,400 | 3,335 | 3,375 | -65 | -1.9% | 526,700 |
| 2017/11/29 | 3,450 | 3,500 | 3,420 | 3,440 | ±0 | ±0% | 283,800 |
| 2017/11/28 | 3,455 | 3,495 | 3,400 | 3,440 | -45 | -1.3% | 417,600 |
| 2017/11/27 | 3,500 | 3,535 | 3,370 | 3,485 | +60 | +1.8% | 486,700 |
| 2017/11/24 | 3,405 | 3,480 | 3,395 | 3,425 | +60 | +1.8% | 567,700 |
| 2017/11/22 | 3,235 | 3,410 | 3,195 | 3,365 | +200 | +6.3% | 772,000 |
| 2017/11/21 | 3,040 | 3,195 | 3,015 | 3,165 | +135 | +4.5% | 575,200 |
| 2017/11/20 | 3,040 | 3,090 | 3,020 | 3,030 | -20 | -0.7% | 322,700 |
| 2017/11/17 | 3,095 | 3,115 | 3,005 | 3,050 | -5 | -0.2% | 322,500 |
| 2017/11/16 | 3,010 | 3,070 | 2,965 | 3,055 | +45 | +1.5% | 458,100 |
| 2017/11/15 | 3,130 | 3,145 | 3,000 | 3,010 | -220 | -6.8% | 915,200 |
| 2017/11/14 | 3,325 | 3,335 | 3,230 | 3,230 | -145 | -4.3% | 672,700 |
| 2017/11/13 | 3,270 | 3,420 | 3,220 | 3,375 | +105 | +3.2% | 1,049,500 |
| 2017/11/10 | 3,060 | 3,280 | 3,060 | 3,270 | +485 | +17.4% | 1,418,500 |
| 2017/11/09 | 2,792 | 2,832 | 2,734 | 2,785 | -5 | -0.2% | 316,900 |
| 2017/11/08 | 2,770 | 2,795 | 2,729 | 2,790 | -4 | -0.1% | 386,800 |
| 2017/11/07 | 2,755 | 2,797 | 2,755 | 2,794 | +39 | +1.4% | 275,100 |
1801～
1850
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
