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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 6,480 | 6,485 | 6,327 | 6,354 | -194 | -3% | 467,000 |
| 2024/02/20 | 6,541 | 6,552 | 6,480 | 6,548 | -4 | -0.1% | 349,700 |
| 2024/02/19 | 6,444 | 6,623 | 6,427 | 6,552 | +146 | +2.3% | 547,800 |
| 2024/02/16 | 6,250 | 6,499 | 6,250 | 6,406 | +228 | +3.7% | 878,800 |
| 2024/02/15 | 6,141 | 6,207 | 6,115 | 6,178 | +44 | +0.7% | 324,600 |
| 2024/02/14 | 6,180 | 6,347 | 6,089 | 6,134 | +3 | ±0% | 708,300 |
| 2024/02/13 | 6,135 | 6,163 | 6,046 | 6,131 | -6 | -0.1% | 699,000 |
| 2024/02/09 | 6,099 | 6,196 | 6,083 | 6,137 | +124 | +2.1% | 1,080,500 |
| 2024/02/08 | 6,039 | 6,077 | 5,971 | 6,013 | -22 | -0.4% | 443,600 |
| 2024/02/07 | 6,054 | 6,089 | 5,982 | 6,035 | -2 | ±0% | 457,300 |
| 2024/02/06 | 6,100 | 6,110 | 6,019 | 6,037 | -83 | -1.4% | 495,100 |
| 2024/02/05 | 6,160 | 6,161 | 6,072 | 6,120 | -16 | -0.3% | 609,200 |
| 2024/02/02 | 6,172 | 6,173 | 6,113 | 6,136 | -33 | -0.5% | 494,500 |
| 2024/02/01 | 6,148 | 6,210 | 6,137 | 6,169 | +3 | ±0% | 285,400 |
| 2024/01/31 | 6,165 | 6,179 | 6,133 | 6,166 | +23 | +0.4% | 410,200 |
| 2024/01/30 | 6,170 | 6,175 | 6,117 | 6,143 | -127 | -2% | 454,400 |
| 2024/01/29 | 6,173 | 6,336 | 6,173 | 6,270 | +182 | +3% | 448,400 |
| 2024/01/26 | 6,204 | 6,212 | 6,088 | 6,088 | -52 | -0.8% | 349,400 |
| 2024/01/25 | 6,150 | 6,195 | 6,096 | 6,140 | -72 | -1.2% | 408,100 |
| 2024/01/24 | 6,256 | 6,274 | 6,201 | 6,212 | -33 | -0.5% | 251,800 |
| 2024/01/23 | 6,211 | 6,273 | 6,195 | 6,245 | +69 | +1.1% | 326,900 |
| 2024/01/22 | 6,205 | 6,207 | 6,155 | 6,176 | +17 | +0.3% | 288,900 |
| 2024/01/19 | 6,241 | 6,247 | 6,113 | 6,159 | -35 | -0.6% | 441,400 |
| 2024/01/18 | 6,170 | 6,235 | 6,111 | 6,194 | +8 | +0.1% | 420,300 |
| 2024/01/17 | 6,317 | 6,363 | 6,186 | 6,186 | -138 | -2.2% | 398,500 |
| 2024/01/16 | 6,380 | 6,417 | 6,310 | 6,324 | +14 | +0.2% | 264,800 |
| 2024/01/15 | 6,210 | 6,350 | 6,201 | 6,310 | +146 | +2.4% | 388,700 |
| 2024/01/12 | 6,178 | 6,225 | 6,036 | 6,164 | +16 | +0.3% | 360,500 |
| 2024/01/11 | 6,117 | 6,245 | 6,108 | 6,148 | +74 | +1.2% | 395,900 |
| 2024/01/10 | 5,993 | 6,094 | 5,968 | 6,074 | +91 | +1.5% | 539,300 |
| 2024/01/09 | 5,924 | 5,998 | 5,865 | 5,983 | +59 | +1% | 475,500 |
| 2024/01/05 | 5,872 | 5,941 | 5,850 | 5,924 | +61 | +1% | 377,800 |
| 2024/01/04 | 5,714 | 5,874 | 5,665 | 5,863 | +197 | +3.5% | 457,500 |
| 2023/12/29 | 5,698 | 5,698 | 5,611 | 5,666 | -5 | -0.1% | 257,700 |
| 2023/12/28 | 5,751 | 5,769 | 5,665 | 5,671 | -144 | -2.5% | 294,400 |
| 2023/12/27 | 5,721 | 5,815 | 5,708 | 5,815 | +135 | +2.4% | 357,000 |
| 2023/12/26 | 5,635 | 5,693 | 5,598 | 5,680 | +104 | +1.9% | 317,300 |
| 2023/12/25 | 5,630 | 5,640 | 5,571 | 5,576 | -20 | -0.4% | 170,500 |
| 2023/12/22 | 5,551 | 5,634 | 5,551 | 5,596 | +76 | +1.4% | 262,500 |
| 2023/12/21 | 5,506 | 5,531 | 5,457 | 5,520 | -18 | -0.3% | 233,500 |
| 2023/12/20 | 5,474 | 5,584 | 5,469 | 5,538 | +86 | +1.6% | 311,500 |
| 2023/12/19 | 5,498 | 5,498 | 5,411 | 5,452 | +14 | +0.3% | 232,400 |
| 2023/12/18 | 5,516 | 5,516 | 5,360 | 5,438 | -46 | -0.8% | 383,800 |
| 2023/12/15 | 5,506 | 5,532 | 5,451 | 5,484 | +54 | +1% | 467,600 |
| 2023/12/14 | 5,620 | 5,620 | 5,430 | 5,430 | -153 | -2.7% | 368,800 |
| 2023/12/13 | 5,680 | 5,700 | 5,557 | 5,583 | -101 | -1.8% | 309,900 |
| 2023/12/12 | 5,735 | 5,789 | 5,670 | 5,684 | -51 | -0.9% | 435,600 |
| 2023/12/11 | 5,609 | 5,735 | 5,588 | 5,735 | +212 | +3.8% | 563,700 |
| 2023/12/08 | 5,621 | 5,681 | 5,504 | 5,523 | -85 | -1.5% | 684,300 |
| 2023/12/07 | 5,508 | 5,620 | 5,473 | 5,608 | +55 | +1% | 622,900 |
351～
400
件表示中 / 2400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 | 656,900円 | -7.9% | -19.7% | 5.02% | 10.16倍 | 0.92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 | 77,900円 | -5.1% | +291.1% | 3.85% | 11.33倍 | 0.67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。ＪＸ金属を分離 |
| 出光興産 | 95,500円 | -14.0% | -73.9% | 3.77% | 23.39倍 | 0.68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 | 285,100円 | +5.6% | +3.6% | 2.81% | 16.89倍 | 1.07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 | 219,800円 | -0.6% | -22.9% | 4.46% | 6.76倍 | 0.68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
