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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 2,280 | 2,310 | 2,280 | 2,302 | +72 | +3.2% | 807,200 |
| 2017/08/22 | 2,202 | 2,247 | 2,194 | 2,230 | +71 | +3.3% | 664,400 |
| 2017/08/21 | 2,179 | 2,189 | 2,158 | 2,159 | -6 | -0.3% | 384,000 |
| 2017/08/18 | 2,175 | 2,195 | 2,157 | 2,165 | -36 | -1.6% | 431,900 |
| 2017/08/17 | 2,150 | 2,204 | 2,140 | 2,201 | +34 | +1.6% | 486,600 |
| 2017/08/16 | 2,170 | 2,214 | 2,159 | 2,167 | -19 | -0.9% | 656,700 |
| 2017/08/15 | 2,167 | 2,196 | 2,149 | 2,186 | +17 | +0.8% | 653,700 |
| 2017/08/14 | 2,134 | 2,214 | 2,130 | 2,169 | +215 | +11% | 1,410,100 |
| 2017/08/10 | 1,930 | 1,954 | 1,925 | 1,954 | +24 | +1.2% | 306,400 |
| 2017/08/09 | 1,929 | 1,941 | 1,906 | 1,930 | +12 | +0.6% | 347,700 |
| 2017/08/08 | 1,920 | 1,929 | 1,908 | 1,918 | +1 | +0.1% | 142,400 |
| 2017/08/07 | 1,920 | 1,922 | 1,891 | 1,917 | +3 | +0.2% | 179,700 |
| 2017/08/04 | 1,906 | 1,917 | 1,890 | 1,914 | ±0 | ±0% | 127,500 |
| 2017/08/03 | 1,899 | 1,914 | 1,886 | 1,914 | +29 | +1.5% | 160,000 |
| 2017/08/02 | 1,874 | 1,892 | 1,874 | 1,885 | -3 | -0.2% | 103,400 |
| 2017/08/01 | 1,878 | 1,900 | 1,867 | 1,888 | -22 | -1.2% | 298,300 |
| 2017/07/31 | 1,910 | 1,922 | 1,902 | 1,910 | -9 | -0.5% | 138,700 |
| 2017/07/28 | 1,900 | 1,922 | 1,900 | 1,919 | +22 | +1.2% | 203,500 |
| 2017/07/27 | 1,906 | 1,924 | 1,896 | 1,897 | -7 | -0.4% | 173,800 |
| 2017/07/26 | 1,906 | 1,920 | 1,899 | 1,904 | +7 | +0.4% | 140,500 |
| 2017/07/25 | 1,907 | 1,915 | 1,895 | 1,897 | -9 | -0.5% | 169,100 |
| 2017/07/24 | 1,874 | 1,907 | 1,871 | 1,906 | +1 | +0.1% | 155,600 |
| 2017/07/21 | 1,872 | 1,905 | 1,865 | 1,905 | +8 | +0.4% | 186,800 |
| 2017/07/20 | 1,860 | 1,898 | 1,852 | 1,897 | +41 | +2.2% | 243,700 |
| 2017/07/19 | 1,843 | 1,860 | 1,837 | 1,856 | +17 | +0.9% | 319,400 |
| 2017/07/18 | 1,800 | 1,842 | 1,799 | 1,839 | +21 | +1.2% | 282,700 |
| 2017/07/14 | 1,789 | 1,820 | 1,787 | 1,818 | +32 | +1.8% | 142,900 |
| 2017/07/13 | 1,800 | 1,800 | 1,783 | 1,786 | -9 | -0.5% | 124,800 |
| 2017/07/12 | 1,791 | 1,797 | 1,784 | 1,795 | -17 | -0.9% | 133,900 |
| 2017/07/11 | 1,766 | 1,818 | 1,763 | 1,812 | +47 | +2.7% | 210,400 |
| 2017/07/10 | 1,791 | 1,793 | 1,765 | 1,765 | -15 | -0.8% | 182,400 |
| 2017/07/07 | 1,784 | 1,801 | 1,779 | 1,780 | -14 | -0.8% | 154,300 |
| 2017/07/06 | 1,808 | 1,813 | 1,790 | 1,794 | -50 | -2.7% | 272,600 |
| 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 |
1901～
1950
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
