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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,718 | 1,746 | 1,715 | 1,744 | +25 | +1.5% | 200,100 |
| 2016/12/12 | 1,788 | 1,832 | 1,702 | 1,719 | -9 | -0.5% | 720,000 |
| 2016/12/09 | 1,660 | 1,728 | 1,659 | 1,728 | +87 | +5.3% | 719,600 |
| 2016/12/08 | 1,597 | 1,641 | 1,588 | 1,641 | +42 | +2.6% | 444,100 |
| 2016/12/07 | 1,556 | 1,600 | 1,555 | 1,599 | +45 | +2.9% | 443,000 |
| 2016/12/06 | 1,580 | 1,596 | 1,545 | 1,554 | -12 | -0.8% | 534,800 |
| 2016/12/05 | 1,558 | 1,570 | 1,552 | 1,566 | +10 | +0.6% | 400,200 |
| 2016/12/02 | 1,549 | 1,560 | 1,546 | 1,556 | +9 | +0.6% | 491,000 |
| 2016/12/01 | 1,537 | 1,556 | 1,516 | 1,547 | +97 | +6.7% | 847,600 |
| 2016/11/30 | 1,440 | 1,458 | 1,431 | 1,450 | -9 | -0.6% | 382,300 |
| 2016/11/29 | 1,442 | 1,462 | 1,433 | 1,459 | +21 | +1.5% | 273,900 |
| 2016/11/28 | 1,440 | 1,440 | 1,413 | 1,438 | -14 | -1% | 223,400 |
| 2016/11/25 | 1,445 | 1,474 | 1,442 | 1,452 | +24 | +1.7% | 314,000 |
| 2016/11/24 | 1,467 | 1,470 | 1,416 | 1,428 | -38 | -2.6% | 416,200 |
| 2016/11/22 | 1,468 | 1,509 | 1,451 | 1,466 | +26 | +1.8% | 574,500 |
| 2016/11/21 | 1,445 | 1,460 | 1,431 | 1,440 | +2 | +0.1% | 238,200 |
| 2016/11/18 | 1,420 | 1,443 | 1,416 | 1,438 | +28 | +2% | 340,800 |
| 2016/11/17 | 1,399 | 1,418 | 1,395 | 1,410 | ±0 | ±0% | 217,700 |
| 2016/11/16 | 1,410 | 1,424 | 1,403 | 1,410 | +20 | +1.4% | 277,500 |
| 2016/11/15 | 1,419 | 1,422 | 1,386 | 1,390 | -59 | -4.1% | 486,700 |
| 2016/11/14 | 1,406 | 1,449 | 1,399 | 1,449 | +60 | +4.3% | 463,100 |
| 2016/11/11 | 1,370 | 1,408 | 1,357 | 1,389 | +76 | +5.8% | 650,900 |
| 2016/11/10 | 1,289 | 1,337 | 1,275 | 1,313 | +75 | +6.1% | 367,400 |
| 2016/11/09 | 1,317 | 1,324 | 1,210 | 1,238 | -79 | -6% | 437,200 |
| 2016/11/08 | 1,311 | 1,323 | 1,305 | 1,317 | -7 | -0.5% | 100,000 |
| 2016/11/07 | 1,308 | 1,329 | 1,297 | 1,324 | +37 | +2.9% | 256,900 |
| 2016/11/04 | 1,310 | 1,310 | 1,261 | 1,287 | -41 | -3.1% | 346,800 |
| 2016/11/02 | 1,326 | 1,341 | 1,315 | 1,328 | -9 | -0.7% | 250,000 |
| 2016/11/01 | 1,343 | 1,343 | 1,313 | 1,337 | -41 | -3% | 351,800 |
| 2016/10/31 | 1,365 | 1,380 | 1,343 | 1,378 | -4 | -0.3% | 227,500 |
| 2016/10/28 | 1,375 | 1,392 | 1,361 | 1,382 | +21 | +1.5% | 354,700 |
| 2016/10/27 | 1,353 | 1,362 | 1,345 | 1,361 | ±0 | ±0% | 148,400 |
| 2016/10/26 | 1,316 | 1,363 | 1,315 | 1,361 | +39 | +3% | 359,000 |
| 2016/10/25 | 1,350 | 1,376 | 1,317 | 1,322 | -23 | -1.7% | 415,900 |
| 2016/10/24 | 1,321 | 1,347 | 1,306 | 1,345 | +17 | +1.3% | 390,300 |
| 2016/10/21 | 1,314 | 1,333 | 1,304 | 1,328 | +20 | +1.5% | 332,400 |
| 2016/10/20 | 1,315 | 1,319 | 1,300 | 1,308 | +9 | +0.7% | 275,700 |
| 2016/10/19 | 1,290 | 1,312 | 1,285 | 1,299 | -1 | -0.1% | 228,100 |
| 2016/10/18 | 1,291 | 1,302 | 1,275 | 1,300 | +8 | +0.6% | 234,000 |
| 2016/10/17 | 1,287 | 1,300 | 1,283 | 1,292 | -8 | -0.6% | 214,300 |
| 2016/10/14 | 1,279 | 1,300 | 1,278 | 1,300 | +21 | +1.6% | 245,100 |
| 2016/10/13 | 1,300 | 1,300 | 1,268 | 1,279 | -36 | -2.7% | 428,700 |
| 2016/10/12 | 1,321 | 1,329 | 1,311 | 1,315 | -28 | -2.1% | 325,600 |
| 2016/10/11 | 1,309 | 1,349 | 1,305 | 1,343 | +64 | +5% | 457,000 |
| 2016/10/07 | 1,298 | 1,306 | 1,277 | 1,279 | -7 | -0.5% | 392,900 |
| 2016/10/06 | 1,260 | 1,293 | 1,260 | 1,286 | +30 | +2.4% | 466,600 |
| 2016/10/05 | 1,261 | 1,264 | 1,244 | 1,256 | -9 | -0.7% | 489,700 |
| 2016/10/04 | 1,266 | 1,275 | 1,251 | 1,265 | -4 | -0.3% | 343,900 |
| 2016/10/03 | 1,254 | 1,279 | 1,249 | 1,269 | +6 | +0.5% | 296,600 |
| 2016/09/30 | 1,250 | 1,274 | 1,235 | 1,263 | -13 | -1% | 525,700 |
1951～
2000
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 | 663,700円 | +17.2% | +2.1% | 4.52% | 7.13倍 | 0.94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 | 82,200円 | +1.0% | -10.7% | 3.16% | 10.28倍 | 0.73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 | 99,700円 | -0.2% | -51.2% | 3.61% | 10.48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 | 241,300円 | +8.4% | +12.7% | 3.11% | 15.43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
