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 |
|---|---|---|---|---|---|---|---|
| 2015/12/16 | 1,633 | 1,681 | 1,633 | 1,654 | +45 | +2.8% | 254,500 |
| 2015/12/15 | 1,645 | 1,669 | 1,605 | 1,609 | -28 | -1.7% | 226,700 |
| 2015/12/14 | 1,645 | 1,663 | 1,622 | 1,637 | -58 | -3.4% | 189,700 |
| 2015/12/11 | 1,708 | 1,710 | 1,671 | 1,695 | +25 | +1.5% | 331,200 |
| 2015/12/10 | 1,640 | 1,691 | 1,624 | 1,670 | +57 | +3.5% | 456,400 |
| 2015/12/09 | 1,634 | 1,658 | 1,610 | 1,613 | +8 | +0.5% | 243,900 |
| 2015/12/08 | 1,685 | 1,685 | 1,602 | 1,605 | -91 | -5.4% | 461,400 |
| 2015/12/07 | 1,681 | 1,718 | 1,673 | 1,696 | -17 | -1% | 248,200 |
| 2015/12/04 | 1,690 | 1,716 | 1,673 | 1,713 | +6 | +0.4% | 280,900 |
| 2015/12/03 | 1,633 | 1,715 | 1,632 | 1,707 | +73 | +4.5% | 666,300 |
| 2015/12/02 | 1,634 | 1,647 | 1,618 | 1,634 | +18 | +1.1% | 270,700 |
| 2015/12/01 | 1,618 | 1,632 | 1,604 | 1,616 | -2 | -0.1% | 227,200 |
| 2015/11/30 | 1,670 | 1,670 | 1,610 | 1,618 | -49 | -2.9% | 311,500 |
| 2015/11/27 | 1,623 | 1,673 | 1,623 | 1,667 | +4 | +0.2% | 212,100 |
| 2015/11/26 | 1,675 | 1,689 | 1,639 | 1,663 | -7 | -0.4% | 349,300 |
| 2015/11/25 | 1,684 | 1,704 | 1,657 | 1,670 | +14 | +0.8% | 422,900 |
| 2015/11/24 | 1,648 | 1,660 | 1,627 | 1,656 | +3 | +0.2% | 197,600 |
| 2015/11/20 | 1,651 | 1,668 | 1,638 | 1,653 | -23 | -1.4% | 353,000 |
| 2015/11/19 | 1,720 | 1,728 | 1,666 | 1,676 | -29 | -1.7% | 351,800 |
| 2015/11/18 | 1,700 | 1,724 | 1,682 | 1,705 | ±0 | ±0% | 345,700 |
| 2015/11/17 | 1,663 | 1,730 | 1,663 | 1,705 | +66 | +4% | 755,000 |
| 2015/11/16 | 1,600 | 1,665 | 1,600 | 1,639 | +36 | +2.2% | 496,400 |
| 2015/11/13 | 1,619 | 1,638 | 1,593 | 1,603 | -2 | -0.1% | 454,300 |
| 2015/11/12 | 1,595 | 1,610 | 1,573 | 1,605 | +10 | +0.6% | 341,100 |
| 2015/11/11 | 1,556 | 1,607 | 1,555 | 1,595 | +27 | +1.7% | 340,200 |
| 2015/11/10 | 1,564 | 1,578 | 1,555 | 1,568 | -14 | -0.9% | 375,600 |
| 2015/11/09 | 1,580 | 1,584 | 1,548 | 1,582 | +3 | +0.2% | 351,000 |
| 2015/11/06 | 1,600 | 1,602 | 1,543 | 1,579 | -73 | -4.4% | 656,800 |
| 2015/11/05 | 1,620 | 1,663 | 1,608 | 1,652 | +39 | +2.4% | 320,100 |
| 2015/11/04 | 1,635 | 1,647 | 1,606 | 1,613 | -12 | -0.7% | 386,000 |
| 2015/11/02 | 1,631 | 1,666 | 1,624 | 1,625 | -26 | -1.6% | 324,000 |
| 2015/10/30 | 1,645 | 1,682 | 1,622 | 1,651 | +14 | +0.9% | 279,600 |
| 2015/10/29 | 1,598 | 1,644 | 1,596 | 1,637 | +42 | +2.6% | 558,100 |
| 2015/10/28 | 1,602 | 1,612 | 1,584 | 1,595 | -13 | -0.8% | 250,700 |
| 2015/10/27 | 1,672 | 1,677 | 1,608 | 1,608 | -74 | -4.4% | 349,700 |
| 2015/10/26 | 1,690 | 1,709 | 1,659 | 1,682 | +12 | +0.7% | 253,400 |
| 2015/10/23 | 1,700 | 1,707 | 1,666 | 1,670 | -8 | -0.5% | 199,000 |
| 2015/10/22 | 1,690 | 1,695 | 1,656 | 1,678 | -1 | -0.1% | 132,800 |
| 2015/10/21 | 1,650 | 1,683 | 1,647 | 1,679 | +48 | +2.9% | 175,600 |
| 2015/10/20 | 1,662 | 1,662 | 1,604 | 1,631 | -18 | -1.1% | 320,500 |
| 2015/10/19 | 1,652 | 1,673 | 1,627 | 1,649 | -6 | -0.4% | 174,800 |
| 2015/10/16 | 1,660 | 1,680 | 1,641 | 1,655 | +14 | +0.9% | 176,800 |
| 2015/10/15 | 1,621 | 1,668 | 1,621 | 1,641 | +11 | +0.7% | 158,500 |
| 2015/10/14 | 1,641 | 1,669 | 1,610 | 1,630 | -20 | -1.2% | 291,100 |
| 2015/10/13 | 1,681 | 1,688 | 1,638 | 1,650 | -25 | -1.5% | 331,000 |
| 2015/10/09 | 1,658 | 1,695 | 1,640 | 1,675 | +76 | +4.8% | 397,700 |
| 2015/10/08 | 1,580 | 1,675 | 1,580 | 1,599 | +13 | +0.8% | 413,100 |
| 2015/10/07 | 1,535 | 1,597 | 1,535 | 1,586 | +61 | +4% | 448,000 |
| 2015/10/06 | 1,565 | 1,565 | 1,524 | 1,525 | -27 | -1.7% | 729,300 |
| 2015/10/05 | 1,541 | 1,568 | 1,524 | 1,552 | -29 | -1.8% | 539,000 |
2051～
2100
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
