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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,108 | 4,174 | 4,104 | 4,142 | +48 | +1.2% | 369,200 |
| 2023/07/21 | 4,112 | 4,138 | 4,083 | 4,094 | +14 | +0.3% | 394,200 |
| 2023/07/20 | 4,059 | 4,120 | 4,038 | 4,080 | +34 | +0.8% | 421,900 |
| 2023/07/19 | 4,045 | 4,064 | 4,014 | 4,046 | +59 | +1.5% | 421,100 |
| 2023/07/18 | 3,941 | 3,987 | 3,932 | 3,987 | +28 | +0.7% | 323,600 |
| 2023/07/14 | 3,961 | 3,971 | 3,940 | 3,959 | -19 | -0.5% | 241,800 |
| 2023/07/13 | 3,957 | 3,993 | 3,945 | 3,978 | +45 | +1.1% | 317,900 |
| 2023/07/12 | 3,961 | 3,961 | 3,921 | 3,933 | +4 | +0.1% | 213,200 |
| 2023/07/11 | 3,931 | 3,935 | 3,912 | 3,929 | +11 | +0.3% | 341,700 |
| 2023/07/10 | 3,980 | 3,992 | 3,914 | 3,918 | -28 | -0.7% | 765,200 |
| 2023/07/07 | 3,920 | 3,974 | 3,906 | 3,946 | +9 | +0.2% | 307,700 |
| 2023/07/06 | 3,959 | 3,970 | 3,926 | 3,937 | -9 | -0.2% | 307,200 |
| 2023/07/05 | 3,941 | 3,960 | 3,928 | 3,946 | -3 | -0.1% | 280,800 |
| 2023/07/04 | 3,976 | 3,985 | 3,947 | 3,949 | -9 | -0.2% | 309,700 |
| 2023/07/03 | 3,958 | 3,976 | 3,942 | 3,958 | +28 | +0.7% | 418,000 |
| 2023/06/30 | 3,968 | 3,989 | 3,910 | 3,930 | -14 | -0.4% | 460,600 |
| 2023/06/29 | 3,905 | 3,948 | 3,895 | 3,944 | +61 | +1.6% | 542,400 |
| 2023/06/28 | 3,874 | 3,908 | 3,848 | 3,883 | +11 | +0.3% | 627,000 |
| 2023/06/27 | 3,871 | 3,894 | 3,848 | 3,872 | +33 | +0.9% | 503,200 |
| 2023/06/26 | 3,850 | 3,861 | 3,815 | 3,839 | -7 | -0.2% | 723,800 |
| 2023/06/23 | 3,910 | 3,936 | 3,815 | 3,846 | -111 | -2.8% | 1,574,000 |
| 2023/06/22 | 4,156 | 4,273 | 3,941 | 3,957 | -139 | -3.4% | 1,481,100 |
| 2023/06/21 | 4,065 | 4,097 | 4,042 | 4,096 | -10 | -0.2% | 362,600 |
| 2023/06/20 | 4,122 | 4,124 | 4,080 | 4,106 | -22 | -0.5% | 268,300 |
| 2023/06/19 | 4,139 | 4,183 | 4,101 | 4,128 | -15 | -0.4% | 306,300 |
| 2023/06/16 | 4,125 | 4,178 | 4,118 | 4,143 | +23 | +0.6% | 487,400 |
| 2023/06/15 | 4,132 | 4,156 | 4,118 | 4,120 | -26 | -0.6% | 258,400 |
| 2023/06/14 | 4,176 | 4,198 | 4,112 | 4,146 | -3 | -0.1% | 319,800 |
| 2023/06/13 | 4,142 | 4,156 | 4,099 | 4,149 | -33 | -0.8% | 306,200 |
| 2023/06/12 | 4,164 | 4,193 | 4,152 | 4,182 | -4 | -0.1% | 171,400 |
| 2023/06/09 | 4,191 | 4,197 | 4,154 | 4,186 | ±0 | ±0% | 277,000 |
| 2023/06/08 | 4,198 | 4,245 | 4,158 | 4,186 | +72 | +1.8% | 282,200 |
| 2023/06/07 | 4,153 | 4,189 | 4,110 | 4,114 | -3 | -0.1% | 376,100 |
| 2023/06/06 | 4,047 | 4,117 | 4,025 | 4,117 | +33 | +0.8% | 292,600 |
| 2023/06/05 | 4,100 | 4,113 | 4,067 | 4,084 | +79 | +2% | 372,900 |
| 2023/06/02 | 3,930 | 4,010 | 3,930 | 4,005 | +55 | +1.4% | 249,400 |
| 2023/06/01 | 3,930 | 3,970 | 3,890 | 3,950 | +35 | +0.9% | 410,600 |
| 2023/05/31 | 3,970 | 3,975 | 3,890 | 3,915 | -125 | -3.1% | 845,000 |
| 2023/05/30 | 4,070 | 4,070 | 4,010 | 4,040 | -65 | -1.6% | 227,900 |
| 2023/05/29 | 4,040 | 4,115 | 4,030 | 4,105 | +45 | +1.1% | 308,700 |
| 2023/05/26 | 4,190 | 4,190 | 4,055 | 4,060 | -205 | -4.8% | 427,800 |
| 2023/05/25 | 4,320 | 4,325 | 4,250 | 4,265 | -20 | -0.5% | 285,900 |
| 2023/05/24 | 4,150 | 4,300 | 4,140 | 4,285 | +200 | +4.9% | 519,400 |
| 2023/05/23 | 4,105 | 4,140 | 4,070 | 4,085 | -5 | -0.1% | 318,600 |
| 2023/05/22 | 4,130 | 4,150 | 4,070 | 4,090 | -65 | -1.6% | 293,500 |
| 2023/05/19 | 4,185 | 4,185 | 4,120 | 4,155 | -35 | -0.8% | 287,800 |
| 2023/05/18 | 4,210 | 4,235 | 4,180 | 4,190 | +35 | +0.8% | 294,800 |
| 2023/05/17 | 4,165 | 4,190 | 4,125 | 4,155 | ±0 | ±0% | 222,500 |
| 2023/05/16 | 4,150 | 4,170 | 4,110 | 4,155 | +20 | +0.5% | 330,500 |
| 2023/05/15 | 4,215 | 4,225 | 4,120 | 4,135 | -10 | -0.2% | 358,600 |
201～
250
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
