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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/12/06 | 5,400 | 5,565 | 5,380 | 5,553 | +143 | +2.6% | 915,800 |
| 2023/12/05 | 5,449 | 5,479 | 5,371 | 5,410 | -85 | -1.5% | 1,253,400 |
| 2023/12/04 | 5,350 | 5,554 | 5,341 | 5,495 | -121 | -2.2% | 1,676,800 |
| 2023/12/01 | 5,700 | 5,749 | 5,603 | 5,616 | -19 | -0.3% | 586,100 |
| 2023/11/30 | 5,637 | 5,667 | 5,480 | 5,635 | -26 | -0.5% | 1,413,700 |
| 2023/11/29 | 5,860 | 5,863 | 5,661 | 5,661 | -171 | -2.9% | 679,100 |
| 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 |
351～
400
件表示中 / 2365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 | 616,600円 | -7.9% | -19.7% | 5.35% | 9.54倍 | 0.86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 | 69,600円 | -5.1% | +291.1% | 4.31% | 10.12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 | 86,300円 | -14.0% | -73.9% | 4.17% | 21.14倍 | 0.61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 | 244,400円 | +5.6% | +3.6% | 3.27% | 14.54倍 | 0.92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 | 202,400円 | -0.6% | -22.9% | 4.84% | 6.26倍 | 0.63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
