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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,728 | 1,728 | 1,712 | 1,722 | +13 | +0.8% | 155,400 |
| 2017/04/20 | 1,733 | 1,733 | 1,701 | 1,709 | -54 | -3.1% | 329,100 |
| 2017/04/19 | 1,799 | 1,822 | 1,754 | 1,763 | +1 | +0.1% | 333,400 |
| 2017/04/18 | 1,743 | 1,774 | 1,743 | 1,762 | +26 | +1.5% | 249,200 |
| 2017/04/17 | 1,750 | 1,750 | 1,713 | 1,736 | -30 | -1.7% | 257,700 |
| 2017/04/14 | 1,759 | 1,767 | 1,726 | 1,766 | -12 | -0.7% | 256,000 |
| 2017/04/13 | 1,843 | 1,843 | 1,755 | 1,778 | -81 | -4.4% | 334,700 |
| 2017/04/12 | 1,842 | 1,859 | 1,828 | 1,859 | -1 | -0.1% | 224,700 |
| 2017/04/11 | 1,891 | 1,891 | 1,846 | 1,860 | -35 | -1.8% | 242,700 |
| 2017/04/10 | 1,896 | 1,910 | 1,867 | 1,895 | -7 | -0.4% | 258,900 |
| 2017/04/07 | 1,855 | 1,912 | 1,845 | 1,902 | +59 | +3.2% | 289,600 |
| 2017/04/06 | 1,875 | 1,885 | 1,832 | 1,843 | -38 | -2% | 274,800 |
| 2017/04/05 | 1,916 | 1,927 | 1,876 | 1,881 | -25 | -1.3% | 301,300 |
| 2017/04/04 | 1,891 | 1,914 | 1,880 | 1,906 | +15 | +0.8% | 304,000 |
| 2017/04/03 | 1,903 | 1,915 | 1,887 | 1,891 | -21 | -1.1% | 258,700 |
| 2017/03/31 | 1,929 | 1,945 | 1,912 | 1,912 | +17 | +0.9% | 362,200 |
| 2017/03/30 | 1,919 | 1,930 | 1,891 | 1,895 | -20 | -1% | 279,400 |
| 2017/03/29 | 1,919 | 1,945 | 1,904 | 1,915 | -20 | -1% | 277,100 |
| 2017/03/28 | 1,905 | 1,951 | 1,904 | 1,935 | +45 | +2.4% | 401,400 |
| 2017/03/27 | 1,902 | 1,913 | 1,888 | 1,890 | -17 | -0.9% | 262,700 |
| 2017/03/24 | 1,927 | 1,933 | 1,905 | 1,907 | -19 | -1% | 279,500 |
| 2017/03/23 | 1,921 | 1,932 | 1,901 | 1,926 | +21 | +1.1% | 381,700 |
| 2017/03/22 | 1,931 | 1,932 | 1,901 | 1,905 | -51 | -2.6% | 345,500 |
| 2017/03/21 | 1,969 | 1,983 | 1,945 | 1,956 | -13 | -0.7% | 300,200 |
| 2017/03/17 | 1,930 | 1,973 | 1,926 | 1,969 | +40 | +2.1% | 460,400 |
| 2017/03/16 | 1,921 | 1,954 | 1,915 | 1,929 | +3 | +0.2% | 233,600 |
| 2017/03/15 | 1,938 | 1,939 | 1,918 | 1,926 | -24 | -1.2% | 261,900 |
| 2017/03/14 | 1,954 | 1,977 | 1,950 | 1,950 | -3 | -0.2% | 256,700 |
| 2017/03/13 | 1,957 | 1,957 | 1,935 | 1,953 | -2 | -0.1% | 194,300 |
| 2017/03/10 | 1,970 | 1,973 | 1,922 | 1,955 | +25 | +1.3% | 275,900 |
| 2017/03/09 | 1,920 | 1,947 | 1,911 | 1,930 | -21 | -1.1% | 229,300 |
| 2017/03/08 | 1,973 | 1,973 | 1,942 | 1,951 | -6 | -0.3% | 131,500 |
| 2017/03/07 | 1,949 | 1,975 | 1,943 | 1,957 | +12 | +0.6% | 268,900 |
| 2017/03/06 | 1,900 | 1,951 | 1,897 | 1,945 | +39 | +2% | 268,300 |
| 2017/03/03 | 1,951 | 1,960 | 1,903 | 1,906 | -78 | -3.9% | 368,300 |
| 2017/03/02 | 1,927 | 1,987 | 1,919 | 1,984 | +93 | +4.9% | 475,600 |
| 2017/03/01 | 1,907 | 1,922 | 1,873 | 1,891 | -36 | -1.9% | 552,300 |
| 2017/02/28 | 1,927 | 1,970 | 1,924 | 1,927 | +7 | +0.4% | 299,500 |
| 2017/02/27 | 1,983 | 1,983 | 1,886 | 1,920 | -23 | -1.2% | 395,500 |
| 2017/02/24 | 1,936 | 1,944 | 1,925 | 1,943 | +14 | +0.7% | 165,400 |
| 2017/02/23 | 1,931 | 1,936 | 1,911 | 1,929 | -10 | -0.5% | 160,000 |
| 2017/02/22 | 1,950 | 1,958 | 1,928 | 1,939 | +2 | +0.1% | 239,300 |
| 2017/02/21 | 1,937 | 1,951 | 1,915 | 1,937 | +4 | +0.2% | 422,600 |
| 2017/02/20 | 1,960 | 1,960 | 1,932 | 1,933 | -39 | -2% | 192,900 |
| 2017/02/17 | 2,002 | 2,014 | 1,966 | 1,972 | -70 | -3.4% | 310,200 |
| 2017/02/16 | 2,015 | 2,066 | 2,011 | 2,042 | +31 | +1.5% | 309,700 |
| 2017/02/15 | 1,992 | 2,013 | 1,986 | 2,011 | +48 | +2.4% | 320,200 |
| 2017/02/14 | 1,976 | 2,006 | 1,956 | 1,963 | -10 | -0.5% | 332,100 |
| 2017/02/13 | 2,008 | 2,010 | 1,967 | 1,973 | -21 | -1.1% | 395,900 |
| 2017/02/10 | 1,953 | 2,000 | 1,947 | 1,994 | +158 | +8.6% | 743,600 |
1951～
2000
件表示中 / 2332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 | 567,600円 | +17.2% | +2.1% | 5.81% | 5.95倍 | 0.79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 | 67,900円 | -9.1% | -97.8% | 3.83% | 16.61倍 | 0.59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 | 87,300円 | +5.5% | -36.4% | 4.12% | 7.37倍 | 0.57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 | 233,500円 | +8.4% | +12.7% | 3.21% | 14.93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 | 179,200円 | +4.8% | +21.9% | 5.47% | 5.91倍 | 0.56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
