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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 7,504 | 7,591 | 7,381 | 7,391 | -155 | -2.1% | 194,500 |
| 2024/04/24 | 7,501 | 7,630 | 7,499 | 7,546 | +9 | +0.1% | 187,400 |
| 2024/04/23 | 7,500 | 7,597 | 7,456 | 7,537 | +126 | +1.7% | 333,200 |
| 2024/04/22 | 7,408 | 7,582 | 7,355 | 7,411 | -27 | -0.4% | 343,300 |
| 2024/04/19 | 7,388 | 7,666 | 7,259 | 7,438 | +10 | +0.1% | 695,900 |
| 2024/04/18 | 7,300 | 7,460 | 7,230 | 7,428 | +17 | +0.2% | 287,200 |
| 2024/04/17 | 7,636 | 7,638 | 7,313 | 7,411 | -248 | -3.2% | 439,600 |
| 2024/04/16 | 7,829 | 7,858 | 7,639 | 7,659 | -283 | -3.6% | 376,800 |
| 2024/04/15 | 7,891 | 7,999 | 7,815 | 7,942 | +32 | +0.4% | 262,200 |
| 2024/04/12 | 7,968 | 7,997 | 7,881 | 7,910 | -81 | -1% | 322,500 |
| 2024/04/11 | 7,782 | 8,042 | 7,782 | 7,991 | +163 | +2.1% | 349,300 |
| 2024/04/10 | 7,877 | 7,921 | 7,772 | 7,828 | -24 | -0.3% | 263,600 |
| 2024/04/09 | 7,895 | 7,906 | 7,804 | 7,852 | -29 | -0.4% | 280,200 |
| 2024/04/08 | 7,850 | 7,885 | 7,771 | 7,881 | +134 | +1.7% | 329,700 |
| 2024/04/05 | 7,686 | 7,792 | 7,640 | 7,747 | +66 | +0.9% | 344,900 |
| 2024/04/04 | 7,676 | 7,699 | 7,630 | 7,681 | +64 | +0.8% | 234,900 |
| 2024/04/03 | 7,602 | 7,740 | 7,575 | 7,617 | +85 | +1.1% | 458,900 |
| 2024/04/02 | 7,374 | 7,553 | 7,351 | 7,532 | +188 | +2.6% | 416,900 |
| 2024/04/01 | 7,642 | 7,655 | 7,292 | 7,344 | -331 | -4.3% | 597,700 |
| 2024/03/29 | 7,659 | 7,693 | 7,510 | 7,675 | +103 | +1.4% | 342,200 |
| 2024/03/28 | 7,302 | 7,660 | 7,255 | 7,572 | +71 | +0.9% | 502,900 |
| 2024/03/27 | 7,505 | 7,587 | 7,501 | 7,501 | +13 | +0.2% | 300,300 |
| 2024/03/26 | 7,663 | 7,665 | 7,412 | 7,488 | -83 | -1.1% | 322,800 |
| 2024/03/25 | 7,600 | 7,672 | 7,515 | 7,571 | -22 | -0.3% | 432,800 |
| 2024/03/22 | 7,608 | 7,608 | 7,486 | 7,593 | +61 | +0.8% | 500,300 |
| 2024/03/21 | 7,430 | 7,546 | 7,375 | 7,532 | +188 | +2.6% | 498,600 |
| 2024/03/19 | 7,249 | 7,386 | 7,227 | 7,344 | +123 | +1.7% | 415,900 |
| 2024/03/18 | 7,320 | 7,362 | 7,176 | 7,221 | -64 | -0.9% | 425,000 |
| 2024/03/15 | 7,185 | 7,415 | 7,156 | 7,285 | +318 | +4.6% | 1,136,100 |
| 2024/03/14 | 6,894 | 6,996 | 6,864 | 6,967 | +113 | +1.6% | 512,600 |
| 2024/03/13 | 6,839 | 6,898 | 6,815 | 6,854 | +75 | +1.1% | 336,700 |
| 2024/03/12 | 6,647 | 6,805 | 6,593 | 6,779 | +75 | +1.1% | 369,600 |
| 2024/03/11 | 6,750 | 6,750 | 6,610 | 6,704 | -120 | -1.8% | 559,400 |
| 2024/03/08 | 6,720 | 6,856 | 6,711 | 6,824 | +10 | +0.1% | 366,100 |
| 2024/03/07 | 6,926 | 6,948 | 6,793 | 6,814 | -12 | -0.2% | 312,700 |
| 2024/03/06 | 6,781 | 6,908 | 6,768 | 6,826 | +39 | +0.6% | 350,500 |
| 2024/03/05 | 6,710 | 6,829 | 6,708 | 6,787 | +94 | +1.4% | 375,300 |
| 2024/03/04 | 6,792 | 6,792 | 6,680 | 6,693 | +1 | ±0% | 464,300 |
| 2024/03/01 | 6,643 | 6,710 | 6,632 | 6,692 | +25 | +0.4% | 555,700 |
| 2024/02/29 | 6,700 | 6,800 | 6,667 | 6,667 | -30 | -0.4% | 584,300 |
| 2024/02/28 | 6,550 | 6,748 | 6,544 | 6,697 | +189 | +2.9% | 569,100 |
| 2024/02/27 | 6,498 | 6,580 | 6,478 | 6,508 | +52 | +0.8% | 305,800 |
| 2024/02/26 | 6,500 | 6,527 | 6,428 | 6,456 | -37 | -0.6% | 304,400 |
| 2024/02/22 | 6,476 | 6,507 | 6,391 | 6,493 | +139 | +2.2% | 266,100 |
| 2024/02/21 | 6,480 | 6,485 | 6,327 | 6,354 | -194 | -3% | 467,000 |
| 2024/02/20 | 6,541 | 6,552 | 6,480 | 6,548 | -4 | -0.1% | 349,700 |
| 2024/02/19 | 6,444 | 6,623 | 6,427 | 6,552 | +146 | +2.3% | 547,800 |
| 2024/02/16 | 6,250 | 6,499 | 6,250 | 6,406 | +228 | +3.7% | 878,800 |
| 2024/02/15 | 6,141 | 6,207 | 6,115 | 6,178 | +44 | +0.7% | 324,600 |
| 2024/02/14 | 6,180 | 6,347 | 6,089 | 6,134 | +3 | ±0% | 708,300 |
151～
200
件表示中 / 2244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 | 675,100円 | +17.2% | +2.1% | 4.44% | 7.25倍 | 0.96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 | 83,000円 | +1.0% | -10.7% | 3.13% | 10.38倍 | 0.74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 | 100,300円 | -0.2% | -51.2% | 3.59% | 10.54倍 | 0.71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 | 242,400円 | +8.4% | +12.7% | 3.09% | 15.50倍 | 0.96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 化 | 212,900円 | +4.8% | +21.9% | 4.60% | 7.02倍 | 0.67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
