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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,220 | 1,232 | 1,156 | 1,199 | -37 | -3% | 605,500 |
| 2016/02/18 | 1,207 | 1,262 | 1,184 | 1,236 | +85 | +7.4% | 579,600 |
| 2016/02/17 | 1,167 | 1,180 | 1,118 | 1,151 | -24 | -2% | 713,300 |
| 2016/02/16 | 1,238 | 1,238 | 1,153 | 1,175 | +27 | +2.4% | 999,400 |
| 2016/02/15 | 1,126 | 1,174 | 1,109 | 1,148 | +82 | +7.7% | 920,500 |
| 2016/02/12 | 1,117 | 1,169 | 1,063 | 1,066 | -89 | -7.7% | 1,049,700 |
| 2016/02/10 | 1,185 | 1,290 | 1,151 | 1,155 | -19 | -1.6% | 1,852,300 |
| 2016/02/09 | 1,220 | 1,223 | 1,164 | 1,174 | -98 | -7.7% | 527,100 |
| 2016/02/08 | 1,263 | 1,284 | 1,240 | 1,272 | -25 | -1.9% | 349,900 |
| 2016/02/05 | 1,262 | 1,306 | 1,252 | 1,297 | +10 | +0.8% | 298,200 |
| 2016/02/04 | 1,240 | 1,306 | 1,237 | 1,287 | +34 | +2.7% | 312,800 |
| 2016/02/03 | 1,242 | 1,262 | 1,224 | 1,253 | -15 | -1.2% | 390,300 |
| 2016/02/02 | 1,280 | 1,302 | 1,262 | 1,268 | -70 | -5.2% | 388,000 |
| 2016/02/01 | 1,350 | 1,368 | 1,326 | 1,338 | +22 | +1.7% | 372,300 |
| 2016/01/29 | 1,257 | 1,324 | 1,241 | 1,316 | +66 | +5.3% | 526,600 |
| 2016/01/28 | 1,270 | 1,275 | 1,245 | 1,250 | -31 | -2.4% | 498,500 |
| 2016/01/27 | 1,250 | 1,291 | 1,245 | 1,281 | +39 | +3.1% | 516,200 |
| 2016/01/26 | 1,243 | 1,256 | 1,224 | 1,242 | -50 | -3.9% | 343,100 |
| 2016/01/25 | 1,334 | 1,334 | 1,276 | 1,292 | +18 | +1.4% | 373,700 |
| 2016/01/22 | 1,240 | 1,278 | 1,237 | 1,274 | +69 | +5.7% | 416,300 |
| 2016/01/21 | 1,242 | 1,266 | 1,202 | 1,205 | -41 | -3.3% | 639,900 |
| 2016/01/20 | 1,330 | 1,330 | 1,241 | 1,246 | -100 | -7.4% | 607,800 |
| 2016/01/19 | 1,362 | 1,374 | 1,323 | 1,346 | -16 | -1.2% | 356,800 |
| 2016/01/18 | 1,338 | 1,371 | 1,322 | 1,362 | -24 | -1.7% | 325,500 |
| 2016/01/15 | 1,430 | 1,448 | 1,378 | 1,386 | -21 | -1.5% | 247,000 |
| 2016/01/14 | 1,410 | 1,414 | 1,377 | 1,407 | -43 | -3% | 234,700 |
| 2016/01/13 | 1,455 | 1,460 | 1,432 | 1,450 | +19 | +1.3% | 212,200 |
| 2016/01/12 | 1,489 | 1,493 | 1,426 | 1,431 | -79 | -5.2% | 383,800 |
| 2016/01/08 | 1,528 | 1,539 | 1,507 | 1,510 | -30 | -1.9% | 216,000 |
| 2016/01/07 | 1,599 | 1,620 | 1,537 | 1,540 | -34 | -2.2% | 364,600 |
| 2016/01/06 | 1,616 | 1,624 | 1,564 | 1,574 | -65 | -4% | 517,500 |
| 2016/01/05 | 1,596 | 1,640 | 1,595 | 1,639 | +27 | +1.7% | 406,500 |
| 2016/01/04 | 1,611 | 1,639 | 1,601 | 1,612 | -17 | -1% | 253,100 |
| 2015/12/30 | 1,637 | 1,658 | 1,622 | 1,629 | ±0 | ±0% | 136,900 |
| 2015/12/29 | 1,605 | 1,639 | 1,576 | 1,629 | +5 | +0.3% | 280,800 |
| 2015/12/28 | 1,630 | 1,655 | 1,615 | 1,624 | -7 | -0.4% | 158,100 |
| 2015/12/25 | 1,679 | 1,684 | 1,617 | 1,631 | -9 | -0.5% | 213,500 |
| 2015/12/24 | 1,645 | 1,693 | 1,633 | 1,640 | +15 | +0.9% | 248,900 |
| 2015/12/22 | 1,611 | 1,648 | 1,589 | 1,625 | +14 | +0.9% | 315,700 |
| 2015/12/21 | 1,588 | 1,644 | 1,588 | 1,611 | +22 | +1.4% | 383,900 |
| 2015/12/18 | 1,625 | 1,633 | 1,589 | 1,589 | -48 | -2.9% | 365,000 |
| 2015/12/17 | 1,660 | 1,679 | 1,633 | 1,637 | -17 | -1% | 226,200 |
| 2015/12/16 | 1,633 | 1,681 | 1,633 | 1,654 | +45 | +2.8% | 254,500 |
| 2015/12/15 | 1,645 | 1,669 | 1,605 | 1,609 | -28 | -1.7% | 226,700 |
| 2015/12/14 | 1,645 | 1,663 | 1,622 | 1,637 | -58 | -3.4% | 189,700 |
| 2015/12/11 | 1,708 | 1,710 | 1,671 | 1,695 | +25 | +1.5% | 331,200 |
| 2015/12/10 | 1,640 | 1,691 | 1,624 | 1,670 | +57 | +3.5% | 456,400 |
| 2015/12/09 | 1,634 | 1,658 | 1,610 | 1,613 | +8 | +0.5% | 243,900 |
| 2015/12/08 | 1,685 | 1,685 | 1,602 | 1,605 | -91 | -5.4% | 461,400 |
| 2015/12/07 | 1,681 | 1,718 | 1,673 | 1,696 | -17 | -1% | 248,200 |
2151～
2200
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
