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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 7,780 | 7,896 | 7,738 | 7,792 | +81 | +1.1% | 221,700 |
| 2024/06/07 | 7,800 | 7,818 | 7,696 | 7,711 | -51 | -0.7% | 195,500 |
| 2024/06/06 | 7,562 | 7,831 | 7,549 | 7,762 | +248 | +3.3% | 422,400 |
| 2024/06/05 | 7,535 | 7,589 | 7,420 | 7,514 | -18 | -0.2% | 261,300 |
| 2024/06/04 | 7,774 | 7,836 | 7,532 | 7,532 | -357 | -4.5% | 447,200 |
| 2024/06/03 | 7,812 | 8,060 | 7,812 | 7,889 | +77 | +1% | 489,000 |
| 2024/05/31 | 7,560 | 7,812 | 7,560 | 7,812 | +279 | +3.7% | 397,400 |
| 2024/05/30 | 7,458 | 7,579 | 7,432 | 7,533 | -88 | -1.2% | 284,100 |
| 2024/05/29 | 7,649 | 7,774 | 7,578 | 7,621 | +122 | +1.6% | 326,700 |
| 2024/05/28 | 7,449 | 7,576 | 7,449 | 7,499 | +59 | +0.8% | 258,200 |
| 2024/05/27 | 7,319 | 7,469 | 7,259 | 7,440 | +126 | +1.7% | 322,600 |
| 2024/05/24 | 7,299 | 7,395 | 7,228 | 7,314 | -78 | -1.1% | 244,500 |
| 2024/05/23 | 7,311 | 7,438 | 7,183 | 7,392 | -59 | -0.8% | 407,700 |
| 2024/05/22 | 7,531 | 7,601 | 7,425 | 7,451 | -110 | -1.5% | 231,800 |
| 2024/05/21 | 7,501 | 7,716 | 7,501 | 7,561 | -72 | -0.9% | 349,300 |
| 2024/05/20 | 7,337 | 7,633 | 7,337 | 7,633 | +298 | +4.1% | 340,200 |
| 2024/05/17 | 7,272 | 7,372 | 7,246 | 7,335 | +50 | +0.7% | 288,100 |
| 2024/05/16 | 7,580 | 7,605 | 7,285 | 7,285 | -315 | -4.1% | 536,200 |
| 2024/05/15 | 7,720 | 7,795 | 7,600 | 7,600 | -159 | -2% | 378,100 |
| 2024/05/14 | 8,100 | 8,100 | 7,729 | 7,759 | -291 | -3.6% | 625,700 |
| 2024/05/13 | 8,142 | 8,142 | 7,774 | 8,050 | -108 | -1.3% | 481,600 |
| 2024/05/10 | 7,838 | 8,269 | 7,838 | 8,158 | +594 | +7.9% | 1,399,000 |
| 2024/05/09 | 7,430 | 7,599 | 7,375 | 7,564 | +91 | +1.2% | 349,400 |
| 2024/05/08 | 7,451 | 7,485 | 7,356 | 7,473 | -2 | ±0% | 236,300 |
| 2024/05/07 | 7,521 | 7,548 | 7,455 | 7,475 | -8 | -0.1% | 184,000 |
| 2024/05/02 | 7,380 | 7,530 | 7,340 | 7,483 | -31 | -0.4% | 204,400 |
| 2024/05/01 | 7,480 | 7,535 | 7,334 | 7,514 | -55 | -0.7% | 331,800 |
| 2024/04/30 | 7,547 | 7,621 | 7,514 | 7,569 | +24 | +0.3% | 240,500 |
| 2024/04/26 | 7,382 | 7,551 | 7,382 | 7,545 | +154 | +2.1% | 217,400 |
| 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 |
201～
250
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
