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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,818 | 1,845 | 1,805 | 1,844 | +17 | +0.9% | 226,100 |
| 2017/07/04 | 1,824 | 1,854 | 1,820 | 1,827 | +15 | +0.8% | 345,200 |
| 2017/07/03 | 1,775 | 1,819 | 1,774 | 1,812 | +41 | +2.3% | 299,300 |
| 2017/06/30 | 1,761 | 1,788 | 1,761 | 1,771 | -22 | -1.2% | 228,300 |
| 2017/06/29 | 1,758 | 1,796 | 1,757 | 1,793 | +50 | +2.9% | 568,800 |
| 2017/06/28 | 1,731 | 1,758 | 1,731 | 1,743 | +10 | +0.6% | 222,700 |
| 2017/06/27 | 1,726 | 1,738 | 1,715 | 1,733 | +22 | +1.3% | 327,400 |
| 2017/06/26 | 1,691 | 1,711 | 1,687 | 1,711 | +39 | +2.3% | 300,000 |
| 2017/06/23 | 1,663 | 1,672 | 1,643 | 1,672 | +27 | +1.6% | 204,300 |
| 2017/06/22 | 1,651 | 1,669 | 1,641 | 1,645 | -25 | -1.5% | 239,700 |
| 2017/06/21 | 1,695 | 1,699 | 1,660 | 1,670 | -43 | -2.5% | 280,600 |
| 2017/06/20 | 1,693 | 1,723 | 1,685 | 1,713 | +20 | +1.2% | 321,500 |
| 2017/06/19 | 1,714 | 1,721 | 1,687 | 1,693 | -28 | -1.6% | 279,100 |
| 2017/06/16 | 1,717 | 1,735 | 1,709 | 1,721 | +7 | +0.4% | 285,200 |
| 2017/06/15 | 1,716 | 1,722 | 1,702 | 1,714 | -15 | -0.9% | 268,500 |
| 2017/06/14 | 1,730 | 1,749 | 1,723 | 1,729 | -7 | -0.4% | 298,700 |
| 2017/06/13 | 1,715 | 1,751 | 1,715 | 1,736 | +39 | +2.3% | 350,800 |
| 2017/06/12 | 1,684 | 1,719 | 1,682 | 1,697 | +4 | +0.2% | 286,500 |
| 2017/06/09 | 1,695 | 1,708 | 1,683 | 1,693 | +12 | +0.7% | 397,500 |
| 2017/06/08 | 1,645 | 1,686 | 1,636 | 1,681 | +35 | +2.1% | 410,000 |
| 2017/06/07 | 1,630 | 1,663 | 1,629 | 1,646 | +30 | +1.9% | 313,900 |
| 2017/06/06 | 1,629 | 1,638 | 1,603 | 1,616 | -9 | -0.6% | 465,600 |
| 2017/06/05 | 1,652 | 1,658 | 1,615 | 1,625 | -51 | -3% | 574,900 |
| 2017/06/02 | 1,630 | 1,680 | 1,626 | 1,676 | +56 | +3.5% | 326,300 |
| 2017/06/01 | 1,609 | 1,625 | 1,601 | 1,620 | +8 | +0.5% | 408,900 |
| 2017/05/31 | 1,660 | 1,660 | 1,608 | 1,612 | -73 | -4.3% | 730,600 |
| 2017/05/30 | 1,715 | 1,715 | 1,681 | 1,685 | -30 | -1.7% | 351,800 |
| 2017/05/29 | 1,694 | 1,715 | 1,681 | 1,715 | +21 | +1.2% | 301,800 |
| 2017/05/26 | 1,708 | 1,711 | 1,682 | 1,694 | -20 | -1.2% | 424,900 |
| 2017/05/25 | 1,720 | 1,722 | 1,706 | 1,714 | -22 | -1.3% | 256,200 |
| 2017/05/24 | 1,754 | 1,763 | 1,728 | 1,736 | +10 | +0.6% | 129,300 |
| 2017/05/23 | 1,752 | 1,762 | 1,721 | 1,726 | -26 | -1.5% | 191,100 |
| 2017/05/22 | 1,763 | 1,777 | 1,747 | 1,752 | +22 | +1.3% | 262,000 |
| 2017/05/19 | 1,716 | 1,737 | 1,709 | 1,730 | +24 | +1.4% | 155,600 |
| 2017/05/18 | 1,720 | 1,723 | 1,698 | 1,706 | -44 | -2.5% | 351,200 |
| 2017/05/17 | 1,842 | 1,852 | 1,744 | 1,750 | -110 | -5.9% | 495,500 |
| 2017/05/16 | 1,832 | 1,873 | 1,826 | 1,860 | +37 | +2% | 367,200 |
| 2017/05/15 | 1,807 | 1,823 | 1,768 | 1,823 | +16 | +0.9% | 264,100 |
| 2017/05/12 | 1,800 | 1,838 | 1,772 | 1,807 | -63 | -3.4% | 498,400 |
| 2017/05/11 | 1,900 | 1,901 | 1,843 | 1,870 | -13 | -0.7% | 188,600 |
| 2017/05/10 | 1,888 | 1,901 | 1,867 | 1,883 | +6 | +0.3% | 464,000 |
| 2017/05/09 | 1,858 | 1,877 | 1,842 | 1,877 | +24 | +1.3% | 318,000 |
| 2017/05/08 | 1,812 | 1,854 | 1,807 | 1,853 | +57 | +3.2% | 313,400 |
| 2017/05/02 | 1,785 | 1,803 | 1,781 | 1,796 | +28 | +1.6% | 217,000 |
| 2017/05/01 | 1,775 | 1,785 | 1,766 | 1,768 | +1 | +0.1% | 255,500 |
| 2017/04/28 | 1,752 | 1,776 | 1,752 | 1,767 | -4 | -0.2% | 214,900 |
| 2017/04/27 | 1,775 | 1,775 | 1,751 | 1,771 | -8 | -0.4% | 185,800 |
| 2017/04/26 | 1,759 | 1,779 | 1,740 | 1,779 | +44 | +2.5% | 222,200 |
| 2017/04/25 | 1,725 | 1,753 | 1,720 | 1,735 | +15 | +0.9% | 249,400 |
| 2017/04/24 | 1,746 | 1,746 | 1,717 | 1,720 | -2 | -0.1% | 162,000 |
1901～
1950
件表示中 / 2332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 | 567,600円 | +17.2% | +2.1% | 5.81% | 5.95倍 | 0.79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 | 67,900円 | -9.1% | -97.8% | 3.83% | 16.61倍 | 0.59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 | 87,300円 | +5.5% | -36.4% | 4.12% | 7.37倍 | 0.57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 | 233,500円 | +8.4% | +12.7% | 3.21% | 14.93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 | 179,200円 | +4.8% | +21.9% | 5.47% | 5.91倍 | 0.56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
