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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 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 |
| 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 |
101～
150
件表示中 / 2102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 | 815,800円 | +17.2% | +2.1% | 3.68% | 9.04倍 | 1.19倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ＥＮＥＯＳ | 71,900円 | -6.8% | +55.4% | 3.06% | 8.99倍 | 0.69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 | 106,600円 | -8.5% | -16.0% | 3.00% | 8.20倍 | 0.83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 | 239,500円 | +2.0% | +3.7% | 2.92% | 12.80倍 | 0.99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 |
| 日本コークス | 12,600円 | -21.4% | - | 2.38% | 20.36倍 | 0.66倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
