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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 1,087 | 1,100 | 1,071 | 1,074 | -17 | -1.6% | 205,600 |
| 2016/08/04 | 1,085 | 1,094 | 1,068 | 1,091 | +14 | +1.3% | 320,800 |
| 2016/08/03 | 1,100 | 1,106 | 1,077 | 1,077 | -23 | -2.1% | 407,200 |
| 2016/08/02 | 1,130 | 1,132 | 1,100 | 1,100 | -39 | -3.4% | 327,700 |
| 2016/08/01 | 1,140 | 1,145 | 1,127 | 1,139 | -1 | -0.1% | 368,800 |
| 2016/07/29 | 1,155 | 1,159 | 1,125 | 1,140 | -22 | -1.9% | 299,800 |
| 2016/07/28 | 1,165 | 1,179 | 1,148 | 1,162 | -8 | -0.7% | 260,400 |
| 2016/07/27 | 1,160 | 1,179 | 1,151 | 1,170 | +22 | +1.9% | 396,700 |
| 2016/07/26 | 1,197 | 1,197 | 1,130 | 1,148 | -61 | -5% | 563,700 |
| 2016/07/25 | 1,211 | 1,220 | 1,195 | 1,209 | -5 | -0.4% | 294,700 |
| 2016/07/22 | 1,215 | 1,222 | 1,207 | 1,214 | -24 | -1.9% | 245,300 |
| 2016/07/21 | 1,234 | 1,256 | 1,224 | 1,238 | +11 | +0.9% | 208,100 |
| 2016/07/20 | 1,233 | 1,237 | 1,206 | 1,227 | -13 | -1% | 186,400 |
| 2016/07/19 | 1,239 | 1,250 | 1,223 | 1,240 | +1 | +0.1% | 244,600 |
| 2016/07/15 | 1,250 | 1,268 | 1,237 | 1,239 | -1 | -0.1% | 224,100 |
| 2016/07/14 | 1,225 | 1,249 | 1,220 | 1,240 | -4 | -0.3% | 191,000 |
| 2016/07/13 | 1,260 | 1,264 | 1,242 | 1,244 | +20 | +1.6% | 285,900 |
| 2016/07/12 | 1,224 | 1,260 | 1,210 | 1,224 | +19 | +1.6% | 281,800 |
| 2016/07/11 | 1,192 | 1,217 | 1,172 | 1,205 | +33 | +2.8% | 223,400 |
| 2016/07/08 | 1,185 | 1,188 | 1,154 | 1,172 | -24 | -2% | 302,900 |
| 2016/07/07 | 1,234 | 1,234 | 1,182 | 1,196 | -8 | -0.7% | 226,000 |
| 2016/07/06 | 1,205 | 1,209 | 1,180 | 1,204 | -22 | -1.8% | 256,100 |
| 2016/07/05 | 1,222 | 1,230 | 1,207 | 1,226 | -3 | -0.2% | 227,800 |
| 2016/07/04 | 1,236 | 1,243 | 1,217 | 1,229 | -12 | -1% | 197,000 |
| 2016/07/01 | 1,238 | 1,260 | 1,216 | 1,241 | -3 | -0.2% | 245,200 |
| 2016/06/30 | 1,262 | 1,267 | 1,241 | 1,244 | +5 | +0.4% | 316,700 |
| 2016/06/29 | 1,275 | 1,281 | 1,215 | 1,239 | +17 | +1.4% | 458,900 |
| 2016/06/28 | 1,257 | 1,263 | 1,211 | 1,222 | -22 | -1.8% | 416,200 |
| 2016/06/27 | 1,272 | 1,280 | 1,222 | 1,244 | +19 | +1.6% | 490,100 |
| 2016/06/24 | 1,360 | 1,360 | 1,222 | 1,225 | -116 | -8.7% | 647,400 |
| 2016/06/23 | 1,318 | 1,351 | 1,303 | 1,341 | +23 | +1.7% | 316,000 |
| 2016/06/22 | 1,341 | 1,354 | 1,300 | 1,318 | -14 | -1.1% | 338,500 |
| 2016/06/21 | 1,333 | 1,338 | 1,299 | 1,332 | -10 | -0.7% | 236,900 |
| 2016/06/20 | 1,327 | 1,351 | 1,320 | 1,342 | +38 | +2.9% | 294,500 |
| 2016/06/17 | 1,308 | 1,318 | 1,294 | 1,304 | ±0 | ±0% | 406,100 |
| 2016/06/16 | 1,352 | 1,357 | 1,300 | 1,304 | -48 | -3.6% | 371,400 |
| 2016/06/15 | 1,340 | 1,367 | 1,325 | 1,352 | +2 | +0.1% | 252,200 |
| 2016/06/14 | 1,364 | 1,378 | 1,328 | 1,350 | -16 | -1.2% | 343,300 |
| 2016/06/13 | 1,391 | 1,404 | 1,362 | 1,366 | -57 | -4% | 376,100 |
| 2016/06/10 | 1,484 | 1,484 | 1,406 | 1,423 | -61 | -4.1% | 604,700 |
| 2016/06/09 | 1,497 | 1,518 | 1,481 | 1,484 | -11 | -0.7% | 435,400 |
| 2016/06/08 | 1,505 | 1,521 | 1,489 | 1,495 | -5 | -0.3% | 335,500 |
| 2016/06/07 | 1,485 | 1,508 | 1,476 | 1,500 | +30 | +2% | 245,100 |
| 2016/06/06 | 1,425 | 1,477 | 1,421 | 1,470 | -2 | -0.1% | 430,700 |
| 2016/06/03 | 1,447 | 1,474 | 1,446 | 1,472 | +28 | +1.9% | 299,700 |
| 2016/06/02 | 1,522 | 1,523 | 1,437 | 1,444 | -89 | -5.8% | 617,500 |
| 2016/06/01 | 1,522 | 1,553 | 1,515 | 1,533 | -15 | -1% | 376,400 |
| 2016/05/31 | 1,542 | 1,549 | 1,512 | 1,548 | -13 | -0.8% | 464,300 |
| 2016/05/30 | 1,570 | 1,572 | 1,542 | 1,561 | ±0 | ±0% | 250,000 |
| 2016/05/27 | 1,569 | 1,575 | 1,531 | 1,561 | +32 | +2.1% | 627,900 |
1901～
1950
件表示中 / 2108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 | 763,300円 | +17.2% | +2.1% | 3.93% | 8.46倍 | 1.11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 | 79,400円 | +5.4% | -15.2% | 2.77% | 11.22倍 | 0.73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 | 104,100円 | -0.2% | -51.2% | 3.07% | 11.43倍 | 0.79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 | 232,600円 | +8.4% | +12.7% | 3.22% | 14.86倍 | 0.91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 | 14,600円 | +7.0% | +31.3% | 0.00% | 15.57倍 | 0.75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
