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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 5,815 | 5,863 | 5,795 | 5,832 | ±0 | ±0% | 420,800 |
| 2023/11/27 | 5,875 | 5,888 | 5,811 | 5,832 | -3 | -0.1% | 487,400 |
| 2023/11/24 | 5,834 | 5,882 | 5,824 | 5,835 | +28 | +0.5% | 385,600 |
| 2023/11/22 | 5,816 | 5,908 | 5,801 | 5,807 | -12 | -0.2% | 421,800 |
| 2023/11/21 | 5,780 | 5,873 | 5,747 | 5,819 | +34 | +0.6% | 468,500 |
| 2023/11/20 | 5,884 | 5,943 | 5,770 | 5,785 | -77 | -1.3% | 482,000 |
| 2023/11/17 | 5,618 | 5,862 | 5,614 | 5,862 | +44 | +0.8% | 678,500 |
| 2023/11/16 | 5,848 | 5,874 | 5,758 | 5,818 | -37 | -0.6% | 543,400 |
| 2023/11/15 | 5,854 | 5,980 | 5,833 | 5,855 | +36 | +0.6% | 714,100 |
| 2023/11/14 | 5,817 | 5,850 | 5,760 | 5,819 | +61 | +1.1% | 690,100 |
| 2023/11/13 | 5,760 | 5,828 | 5,711 | 5,758 | -52 | -0.9% | 740,000 |
| 2023/11/10 | 5,571 | 5,844 | 5,570 | 5,810 | +219 | +3.9% | 1,424,700 |
| 2023/11/09 | 5,498 | 5,649 | 5,407 | 5,591 | +459 | +8.9% | 2,689,800 |
| 2023/11/08 | 5,279 | 5,279 | 5,083 | 5,132 | -278 | -5.1% | 1,235,300 |
| 2023/11/07 | 5,467 | 5,525 | 5,392 | 5,410 | -92 | -1.7% | 600,600 |
| 2023/11/06 | 5,486 | 5,525 | 5,442 | 5,502 | +25 | +0.5% | 549,200 |
| 2023/11/02 | 5,580 | 5,625 | 5,469 | 5,477 | -73 | -1.3% | 558,500 |
| 2023/11/01 | 5,548 | 5,574 | 5,514 | 5,550 | +50 | +0.9% | 535,500 |
| 2023/10/31 | 5,460 | 5,524 | 5,435 | 5,500 | -10 | -0.2% | 688,000 |
| 2023/10/30 | 5,475 | 5,535 | 5,387 | 5,510 | -20 | -0.4% | 2,710,100 |
| 2023/10/27 | 5,414 | 5,532 | 5,343 | 5,530 | +108 | +2% | 586,000 |
| 2023/10/26 | 5,417 | 5,533 | 5,367 | 5,422 | -90 | -1.6% | 917,900 |
| 2023/10/25 | 5,254 | 5,538 | 5,225 | 5,512 | +284 | +5.4% | 1,213,000 |
| 2023/10/24 | 5,132 | 5,241 | 5,117 | 5,228 | +47 | +0.9% | 573,200 |
| 2023/10/23 | 5,241 | 5,241 | 5,139 | 5,181 | -143 | -2.7% | 645,900 |
| 2023/10/20 | 5,394 | 5,454 | 5,287 | 5,324 | -3 | -0.1% | 592,200 |
| 2023/10/19 | 5,364 | 5,398 | 5,282 | 5,327 | -37 | -0.7% | 606,800 |
| 2023/10/18 | 5,222 | 5,369 | 5,222 | 5,364 | +143 | +2.7% | 781,900 |
| 2023/10/17 | 5,300 | 5,331 | 5,192 | 5,221 | -73 | -1.4% | 481,200 |
| 2023/10/16 | 5,324 | 5,410 | 5,260 | 5,294 | +50 | +1% | 852,000 |
| 2023/10/13 | 5,250 | 5,260 | 5,173 | 5,244 | -28 | -0.5% | 762,200 |
| 2023/10/12 | 5,090 | 5,295 | 5,063 | 5,272 | +168 | +3.3% | 1,220,500 |
| 2023/10/11 | 5,005 | 5,124 | 4,984 | 5,104 | +116 | +2.3% | 708,800 |
| 2023/10/10 | 4,977 | 5,067 | 4,971 | 4,988 | +208 | +4.4% | 990,700 |
| 2023/10/06 | 4,734 | 4,822 | 4,661 | 4,780 | +47 | +1% | 669,800 |
| 2023/10/05 | 4,701 | 4,804 | 4,651 | 4,733 | -38 | -0.8% | 914,300 |
| 2023/10/04 | 4,958 | 4,979 | 4,770 | 4,771 | -232 | -4.6% | 1,053,600 |
| 2023/10/03 | 5,140 | 5,158 | 4,955 | 5,003 | -229 | -4.4% | 820,500 |
| 2023/10/02 | 5,294 | 5,375 | 5,231 | 5,232 | -28 | -0.5% | 354,200 |
| 2023/09/29 | 5,439 | 5,439 | 5,220 | 5,260 | -205 | -3.8% | 526,300 |
| 2023/09/28 | 5,454 | 5,535 | 5,441 | 5,465 | -113 | -2% | 485,500 |
| 2023/09/27 | 5,570 | 5,599 | 5,503 | 5,578 | -3 | -0.1% | 492,900 |
| 2023/09/26 | 5,580 | 5,647 | 5,552 | 5,581 | -5 | -0.1% | 519,700 |
| 2023/09/25 | 5,579 | 5,607 | 5,498 | 5,586 | +12 | +0.2% | 684,400 |
| 2023/09/22 | 5,503 | 5,604 | 5,482 | 5,574 | +29 | +0.5% | 447,400 |
| 2023/09/21 | 5,564 | 5,655 | 5,522 | 5,545 | -78 | -1.4% | 594,300 |
| 2023/09/20 | 5,830 | 5,830 | 5,602 | 5,623 | -207 | -3.6% | 1,109,800 |
| 2023/09/19 | 5,848 | 5,864 | 5,789 | 5,830 | +68 | +1.2% | 433,300 |
| 2023/09/15 | 5,816 | 5,903 | 5,725 | 5,762 | -14 | -0.2% | 778,200 |
| 2023/09/14 | 5,688 | 5,776 | 5,675 | 5,776 | +109 | +1.9% | 447,800 |
251～
300
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
