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 |
---|---|---|---|---|---|---|---|
2016/05/26 | 1,541 | 1,541 | 1,511 | 1,529 | +17 | +1.1% | 401,800 |
2016/05/25 | 1,540 | 1,542 | 1,510 | 1,512 | -22 | -1.4% | 305,800 |
2016/05/24 | 1,498 | 1,543 | 1,490 | 1,534 | +30 | +2% | 547,900 |
2016/05/23 | 1,483 | 1,507 | 1,440 | 1,504 | +78 | +5.5% | 722,400 |
2016/05/20 | 1,432 | 1,450 | 1,418 | 1,426 | -17 | -1.2% | 416,200 |
2016/05/19 | 1,535 | 1,535 | 1,429 | 1,443 | -85 | -5.6% | 421,200 |
2016/05/18 | 1,474 | 1,529 | 1,467 | 1,528 | +54 | +3.7% | 447,700 |
2016/05/17 | 1,453 | 1,483 | 1,437 | 1,474 | +41 | +2.9% | 264,100 |
2016/05/16 | 1,445 | 1,484 | 1,423 | 1,433 | -33 | -2.3% | 334,100 |
2016/05/13 | 1,568 | 1,571 | 1,424 | 1,466 | +118 | +8.8% | 938,800 |
2016/05/12 | 1,352 | 1,375 | 1,319 | 1,348 | -32 | -2.3% | 387,200 |
2016/05/11 | 1,380 | 1,395 | 1,370 | 1,380 | +28 | +2.1% | 358,200 |
2016/05/10 | 1,343 | 1,359 | 1,316 | 1,352 | +1 | +0.1% | 217,400 |
2016/05/09 | 1,374 | 1,382 | 1,331 | 1,351 | -6 | -0.4% | 244,900 |
2016/05/06 | 1,370 | 1,375 | 1,344 | 1,357 | -12 | -0.9% | 187,900 |
2016/05/02 | 1,343 | 1,373 | 1,329 | 1,369 | -34 | -2.4% | 311,300 |
2016/04/28 | 1,446 | 1,470 | 1,401 | 1,403 | -26 | -1.8% | 263,100 |
2016/04/27 | 1,423 | 1,444 | 1,416 | 1,429 | +13 | +0.9% | 201,900 |
2016/04/26 | 1,418 | 1,418 | 1,398 | 1,416 | -7 | -0.5% | 148,000 |
2016/04/25 | 1,427 | 1,429 | 1,392 | 1,423 | +13 | +0.9% | 218,700 |
2016/04/22 | 1,394 | 1,417 | 1,380 | 1,410 | +2 | +0.1% | 285,300 |
2016/04/21 | 1,400 | 1,415 | 1,396 | 1,408 | +39 | +2.8% | 230,100 |
2016/04/20 | 1,350 | 1,385 | 1,350 | 1,369 | +40 | +3% | 416,800 |
2016/04/19 | 1,319 | 1,344 | 1,308 | 1,329 | +40 | +3.1% | 216,100 |
2016/04/18 | 1,253 | 1,291 | 1,228 | 1,289 | -26 | -2% | 294,800 |
2016/04/15 | 1,311 | 1,342 | 1,305 | 1,315 | -35 | -2.6% | 314,800 |
2016/04/14 | 1,351 | 1,369 | 1,339 | 1,350 | +13 | +1% | 309,300 |
2016/04/13 | 1,348 | 1,363 | 1,315 | 1,337 | +12 | +0.9% | 380,100 |
2016/04/12 | 1,273 | 1,348 | 1,273 | 1,325 | +31 | +2.4% | 371,000 |
2016/04/11 | 1,287 | 1,311 | 1,271 | 1,294 | +19 | +1.5% | 363,500 |
2016/04/08 | 1,237 | 1,287 | 1,220 | 1,275 | +26 | +2.1% | 488,400 |
2016/04/07 | 1,196 | 1,273 | 1,195 | 1,249 | +81 | +6.9% | 736,300 |
2016/04/06 | 1,136 | 1,187 | 1,132 | 1,168 | +54 | +4.8% | 756,600 |
2016/04/05 | 1,122 | 1,129 | 1,089 | 1,114 | -32 | -2.8% | 290,200 |
2016/04/04 | 1,156 | 1,171 | 1,138 | 1,146 | -17 | -1.5% | 262,600 |
2016/04/01 | 1,214 | 1,219 | 1,159 | 1,163 | -30 | -2.5% | 323,800 |
2016/03/31 | 1,187 | 1,211 | 1,169 | 1,193 | +12 | +1% | 316,700 |
2016/03/30 | 1,200 | 1,213 | 1,176 | 1,181 | -37 | -3% | 308,300 |
2016/03/29 | 1,234 | 1,259 | 1,205 | 1,218 | -40 | -3.2% | 300,100 |
2016/03/28 | 1,260 | 1,266 | 1,235 | 1,258 | -6 | -0.5% | 339,900 |
2016/03/25 | 1,277 | 1,277 | 1,247 | 1,264 | +3 | +0.2% | 267,400 |
2016/03/24 | 1,280 | 1,293 | 1,246 | 1,261 | -36 | -2.8% | 354,300 |
2016/03/23 | 1,311 | 1,325 | 1,290 | 1,297 | -11 | -0.8% | 143,400 |
2016/03/22 | 1,286 | 1,329 | 1,278 | 1,308 | +29 | +2.3% | 344,300 |
2016/03/18 | 1,338 | 1,347 | 1,263 | 1,279 | -66 | -4.9% | 929,400 |
2016/03/17 | 1,340 | 1,380 | 1,336 | 1,345 | +28 | +2.1% | 323,400 |
2016/03/16 | 1,297 | 1,339 | 1,287 | 1,317 | +14 | +1.1% | 256,900 |
2016/03/15 | 1,298 | 1,319 | 1,290 | 1,303 | -11 | -0.8% | 235,100 |
2016/03/14 | 1,321 | 1,328 | 1,301 | 1,314 | +9 | +0.7% | 245,300 |
2016/03/11 | 1,289 | 1,319 | 1,274 | 1,305 | -5 | -0.4% | 438,700 |
1951~
2000
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