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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 7,722 | 7,739 | 7,588 | 7,647 | -12 | -0.2% | 362,200 |
| 2024/10/22 | 7,688 | 7,822 | 7,654 | 7,659 | -66 | -0.9% | 310,300 |
| 2024/10/21 | 7,753 | 7,794 | 7,681 | 7,725 | -19 | -0.2% | 364,200 |
| 2024/10/18 | 8,100 | 8,141 | 7,720 | 7,744 | -211 | -2.7% | 487,300 |
| 2024/10/17 | 8,139 | 8,140 | 7,955 | 7,955 | -123 | -1.5% | 230,400 |
| 2024/10/16 | 8,034 | 8,144 | 7,978 | 8,078 | +61 | +0.8% | 319,800 |
| 2024/10/15 | 8,267 | 8,267 | 7,983 | 8,017 | -339 | -4.1% | 467,600 |
| 2024/10/11 | 8,392 | 8,431 | 8,356 | 8,356 | -1 | ±0% | 292,800 |
| 2024/10/10 | 8,454 | 8,498 | 8,302 | 8,357 | -46 | -0.5% | 270,000 |
| 2024/10/09 | 8,496 | 8,512 | 8,316 | 8,403 | -95 | -1.1% | 463,500 |
| 2024/10/08 | 8,516 | 8,762 | 8,446 | 8,498 | +78 | +0.9% | 474,000 |
| 2024/10/07 | 8,429 | 8,499 | 8,328 | 8,420 | +92 | +1.1% | 441,100 |
| 2024/10/04 | 8,400 | 8,560 | 8,312 | 8,328 | +85 | +1% | 505,700 |
| 2024/10/03 | 8,384 | 8,400 | 8,149 | 8,243 | +9 | +0.1% | 277,600 |
| 2024/10/02 | 8,102 | 8,249 | 8,070 | 8,234 | +280 | +3.5% | 476,700 |
| 2024/10/01 | 7,885 | 8,008 | 7,869 | 7,954 | +140 | +1.8% | 249,900 |
| 2024/09/30 | 7,580 | 7,858 | 7,574 | 7,814 | +26 | +0.3% | 296,800 |
| 2024/09/27 | 7,800 | 7,850 | 7,654 | 7,788 | -128 | -1.6% | 466,200 |
| 2024/09/26 | 7,950 | 8,039 | 7,851 | 7,916 | +35 | +0.4% | 349,500 |
| 2024/09/25 | 7,984 | 7,992 | 7,857 | 7,881 | -47 | -0.6% | 291,400 |
| 2024/09/24 | 7,984 | 7,984 | 7,891 | 7,928 | +65 | +0.8% | 215,900 |
| 2024/09/20 | 7,920 | 7,949 | 7,783 | 7,863 | +33 | +0.4% | 366,200 |
| 2024/09/19 | 7,750 | 7,850 | 7,697 | 7,830 | +93 | +1.2% | 262,100 |
| 2024/09/18 | 7,654 | 7,762 | 7,630 | 7,737 | +156 | +2.1% | 285,700 |
| 2024/09/17 | 7,532 | 7,628 | 7,444 | 7,581 | +196 | +2.7% | 370,000 |
| 2024/09/13 | 7,303 | 7,417 | 7,289 | 7,385 | +29 | +0.4% | 329,300 |
| 2024/09/12 | 7,300 | 7,411 | 7,289 | 7,356 | +206 | +2.9% | 302,400 |
| 2024/09/11 | 7,383 | 7,403 | 7,106 | 7,150 | -377 | -5% | 402,100 |
| 2024/09/10 | 7,426 | 7,581 | 7,418 | 7,527 | +128 | +1.7% | 305,900 |
| 2024/09/09 | 7,200 | 7,442 | 7,138 | 7,399 | -98 | -1.3% | 341,100 |
| 2024/09/06 | 7,520 | 7,575 | 7,419 | 7,497 | +36 | +0.5% | 323,500 |
| 2024/09/05 | 7,380 | 7,559 | 7,344 | 7,461 | -16 | -0.2% | 332,500 |
| 2024/09/04 | 7,592 | 7,700 | 7,440 | 7,477 | -504 | -6.3% | 733,900 |
| 2024/09/03 | 7,977 | 7,982 | 7,911 | 7,981 | +4 | +0.1% | 364,500 |
| 2024/09/02 | 7,990 | 7,990 | 7,875 | 7,977 | -73 | -0.9% | 326,300 |
| 2024/08/30 | 8,083 | 8,146 | 8,026 | 8,050 | +38 | +0.5% | 208,200 |
| 2024/08/29 | 8,044 | 8,121 | 7,955 | 8,012 | -49 | -0.6% | 246,400 |
| 2024/08/28 | 7,954 | 8,069 | 7,927 | 8,061 | -5 | -0.1% | 198,200 |
| 2024/08/27 | 7,890 | 8,073 | 7,847 | 8,066 | +206 | +2.6% | 237,900 |
| 2024/08/26 | 7,851 | 7,904 | 7,822 | 7,860 | -71 | -0.9% | 202,300 |
| 2024/08/23 | 7,905 | 7,981 | 7,870 | 7,931 | +26 | +0.3% | 180,600 |
| 2024/08/22 | 7,936 | 8,069 | 7,857 | 7,905 | -31 | -0.4% | 366,600 |
| 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 |
151～
200
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 | 0.87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 | 0.61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
