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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 7,856 | 8,054 | 7,815 | 7,936 | -165 | -2% | 527,500 |
| 2024/08/20 | 8,150 | 8,250 | 7,970 | 8,101 | +22 | +0.3% | 327,900 |
| 2024/08/19 | 8,144 | 8,272 | 8,068 | 8,079 | -215 | -2.6% | 235,900 |
| 2024/08/16 | 8,039 | 8,307 | 8,023 | 8,294 | +453 | +5.8% | 439,700 |
| 2024/08/15 | 7,875 | 8,045 | 7,810 | 7,841 | +188 | +2.5% | 427,500 |
| 2024/08/14 | 7,574 | 7,797 | 7,500 | 7,653 | +123 | +1.6% | 333,400 |
| 2024/08/13 | 7,600 | 7,661 | 7,311 | 7,530 | +177 | +2.4% | 508,100 |
| 2024/08/09 | 7,263 | 7,435 | 7,165 | 7,353 | +240 | +3.4% | 595,400 |
| 2024/08/08 | 6,936 | 7,237 | 6,919 | 7,113 | +120 | +1.7% | 315,900 |
| 2024/08/07 | 6,860 | 7,285 | 6,834 | 6,993 | +33 | +0.5% | 347,400 |
| 2024/08/06 | 6,985 | 7,190 | 6,807 | 6,960 | +561 | +8.8% | 439,400 |
| 2024/08/05 | 6,788 | 6,816 | 6,137 | 6,399 | -765 | -10.7% | 671,900 |
| 2024/08/02 | 7,638 | 7,717 | 7,124 | 7,164 | -815 | -10.2% | 676,100 |
| 2024/08/01 | 8,192 | 8,221 | 7,880 | 7,979 | -193 | -2.4% | 325,000 |
| 2024/07/31 | 7,865 | 8,195 | 7,812 | 8,172 | +283 | +3.6% | 292,900 |
| 2024/07/30 | 7,914 | 7,946 | 7,805 | 7,889 | -131 | -1.6% | 225,400 |
| 2024/07/29 | 7,850 | 8,057 | 7,828 | 8,020 | +306 | +4% | 391,900 |
| 2024/07/26 | 7,698 | 7,840 | 7,595 | 7,714 | +212 | +2.8% | 567,000 |
| 2024/07/25 | 7,470 | 7,590 | 7,450 | 7,502 | -99 | -1.3% | 285,100 |
| 2024/07/24 | 7,744 | 7,758 | 7,586 | 7,601 | -179 | -2.3% | 280,900 |
| 2024/07/23 | 7,831 | 7,869 | 7,755 | 7,780 | -1 | ±0% | 243,500 |
| 2024/07/22 | 7,921 | 7,921 | 7,773 | 7,781 | -171 | -2.2% | 269,200 |
| 2024/07/19 | 8,130 | 8,136 | 7,951 | 7,952 | -154 | -1.9% | 242,300 |
| 2024/07/18 | 8,020 | 8,197 | 8,020 | 8,106 | +45 | +0.6% | 269,200 |
| 2024/07/17 | 8,180 | 8,186 | 8,019 | 8,061 | -74 | -0.9% | 238,300 |
| 2024/07/16 | 8,080 | 8,180 | 8,079 | 8,135 | +70 | +0.9% | 217,000 |
| 2024/07/12 | 7,961 | 8,079 | 7,942 | 8,065 | +53 | +0.7% | 275,800 |
| 2024/07/11 | 8,000 | 8,067 | 7,960 | 8,012 | +56 | +0.7% | 336,600 |
| 2024/07/10 | 8,000 | 8,086 | 7,916 | 7,956 | -105 | -1.3% | 337,400 |
| 2024/07/09 | 8,150 | 8,196 | 8,029 | 8,061 | -121 | -1.5% | 254,200 |
| 2024/07/08 | 8,111 | 8,218 | 8,075 | 8,182 | +2 | ±0% | 204,500 |
| 2024/07/05 | 8,346 | 8,402 | 8,180 | 8,180 | -177 | -2.1% | 289,400 |
| 2024/07/04 | 8,266 | 8,392 | 8,266 | 8,357 | +55 | +0.7% | 183,900 |
| 2024/07/03 | 8,430 | 8,473 | 8,259 | 8,302 | -179 | -2.1% | 378,900 |
| 2024/07/02 | 8,304 | 8,550 | 8,304 | 8,481 | +177 | +2.1% | 431,500 |
| 2024/07/01 | 8,137 | 8,305 | 8,082 | 8,304 | +204 | +2.5% | 538,900 |
| 2024/06/28 | 8,058 | 8,100 | 7,991 | 8,100 | +146 | +1.8% | 336,100 |
| 2024/06/27 | 8,037 | 8,137 | 7,935 | 7,954 | -81 | -1% | 364,300 |
| 2024/06/26 | 8,064 | 8,150 | 7,895 | 8,035 | -81 | -1% | 521,900 |
| 2024/06/25 | 8,140 | 8,140 | 7,985 | 8,116 | +126 | +1.6% | 271,600 |
| 2024/06/24 | 8,063 | 8,188 | 7,869 | 7,990 | -45 | -0.6% | 446,800 |
| 2024/06/21 | 8,017 | 8,060 | 7,875 | 8,035 | +89 | +1.1% | 1,543,000 |
| 2024/06/20 | 7,865 | 8,088 | 7,855 | 7,946 | +14 | +0.2% | 247,500 |
| 2024/06/19 | 7,960 | 7,997 | 7,889 | 7,932 | +65 | +0.8% | 288,600 |
| 2024/06/18 | 7,918 | 7,960 | 7,842 | 7,867 | +88 | +1.1% | 296,300 |
| 2024/06/17 | 7,912 | 7,912 | 7,728 | 7,779 | -149 | -1.9% | 319,400 |
| 2024/06/14 | 7,750 | 7,928 | 7,744 | 7,928 | +55 | +0.7% | 498,500 |
| 2024/06/13 | 8,000 | 8,055 | 7,787 | 7,873 | -37 | -0.5% | 483,200 |
| 2024/06/12 | 7,910 | 8,000 | 7,810 | 7,910 | +1 | ±0% | 371,400 |
| 2024/06/11 | 7,880 | 7,990 | 7,807 | 7,909 | +117 | +1.5% | 514,700 |
151～
200
件表示中 / 2323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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | 69,000円 | -9.1% | -97.8% | 3.77% | 16.87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 | 90,100円 | +5.5% | -36.4% | 4.00% | 7.61倍 | 0.59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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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
