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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/12/04 | 1,690 | 1,716 | 1,673 | 1,713 | +6 | +0.4% | 280,900 |
| 2015/12/03 | 1,633 | 1,715 | 1,632 | 1,707 | +73 | +4.5% | 666,300 |
| 2015/12/02 | 1,634 | 1,647 | 1,618 | 1,634 | +18 | +1.1% | 270,700 |
| 2015/12/01 | 1,618 | 1,632 | 1,604 | 1,616 | -2 | -0.1% | 227,200 |
| 2015/11/30 | 1,670 | 1,670 | 1,610 | 1,618 | -49 | -2.9% | 311,500 |
| 2015/11/27 | 1,623 | 1,673 | 1,623 | 1,667 | +4 | +0.2% | 212,100 |
| 2015/11/26 | 1,675 | 1,689 | 1,639 | 1,663 | -7 | -0.4% | 349,300 |
| 2015/11/25 | 1,684 | 1,704 | 1,657 | 1,670 | +14 | +0.8% | 422,900 |
| 2015/11/24 | 1,648 | 1,660 | 1,627 | 1,656 | +3 | +0.2% | 197,600 |
| 2015/11/20 | 1,651 | 1,668 | 1,638 | 1,653 | -23 | -1.4% | 353,000 |
| 2015/11/19 | 1,720 | 1,728 | 1,666 | 1,676 | -29 | -1.7% | 351,800 |
| 2015/11/18 | 1,700 | 1,724 | 1,682 | 1,705 | ±0 | ±0% | 345,700 |
| 2015/11/17 | 1,663 | 1,730 | 1,663 | 1,705 | +66 | +4% | 755,000 |
| 2015/11/16 | 1,600 | 1,665 | 1,600 | 1,639 | +36 | +2.2% | 496,400 |
| 2015/11/13 | 1,619 | 1,638 | 1,593 | 1,603 | -2 | -0.1% | 454,300 |
| 2015/11/12 | 1,595 | 1,610 | 1,573 | 1,605 | +10 | +0.6% | 341,100 |
| 2015/11/11 | 1,556 | 1,607 | 1,555 | 1,595 | +27 | +1.7% | 340,200 |
| 2015/11/10 | 1,564 | 1,578 | 1,555 | 1,568 | -14 | -0.9% | 375,600 |
| 2015/11/09 | 1,580 | 1,584 | 1,548 | 1,582 | +3 | +0.2% | 351,000 |
| 2015/11/06 | 1,600 | 1,602 | 1,543 | 1,579 | -73 | -4.4% | 656,800 |
| 2015/11/05 | 1,620 | 1,663 | 1,608 | 1,652 | +39 | +2.4% | 320,100 |
2251～
2300
件表示中 / 2323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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | 69,000円 | -9.1% | -97.8% | 3.77% | 16.87倍 | 0.60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 | 90,100円 | +5.5% | -36.4% | 4.00% | 7.61倍 | 0.59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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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
