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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 3,645 | 3,695 | 3,595 | 3,665 | -30 | -0.8% | 947,900 |
| 2022/06/23 | 3,590 | 3,715 | 3,585 | 3,695 | +45 | +1.2% | 1,090,100 |
| 2022/06/22 | 3,780 | 3,785 | 3,620 | 3,650 | -65 | -1.7% | 1,098,100 |
| 2022/06/21 | 3,660 | 3,765 | 3,615 | 3,715 | +115 | +3.2% | 1,077,400 |
| 2022/06/20 | 3,650 | 3,685 | 3,570 | 3,600 | -175 | -4.6% | 1,528,800 |
| 2022/06/17 | 3,725 | 3,785 | 3,675 | 3,775 | -20 | -0.5% | 1,377,900 |
| 2022/06/16 | 3,800 | 3,840 | 3,755 | 3,795 | +5 | +0.1% | 1,013,500 |
| 2022/06/15 | 3,915 | 3,935 | 3,775 | 3,790 | -160 | -4.1% | 1,341,300 |
| 2022/06/14 | 3,900 | 3,975 | 3,885 | 3,950 | -15 | -0.4% | 1,129,100 |
| 2022/06/13 | 3,935 | 4,010 | 3,900 | 3,965 | -40 | -1% | 1,078,000 |
| 2022/06/10 | 4,120 | 4,120 | 3,965 | 4,005 | -145 | -3.5% | 1,559,000 |
| 2022/06/09 | 4,085 | 4,180 | 4,055 | 4,150 | +95 | +2.3% | 1,356,300 |
| 2022/06/08 | 3,985 | 4,095 | 3,965 | 4,055 | +45 | +1.1% | 1,239,200 |
| 2022/06/07 | 3,925 | 4,060 | 3,920 | 4,010 | +80 | +2% | 1,896,300 |
| 2022/06/06 | 3,810 | 4,005 | 3,785 | 3,930 | +260 | +7.1% | 2,314,100 |
| 2022/06/03 | 3,600 | 3,695 | 3,600 | 3,670 | +105 | +2.9% | 945,300 |
| 2022/06/02 | 3,560 | 3,575 | 3,485 | 3,565 | +15 | +0.4% | 611,400 |
| 2022/06/01 | 3,525 | 3,555 | 3,505 | 3,550 | ±0 | ±0% | 663,700 |
| 2022/05/31 | 3,510 | 3,585 | 3,505 | 3,550 | +75 | +2.2% | 1,349,200 |
| 2022/05/30 | 3,500 | 3,530 | 3,460 | 3,475 | +5 | +0.1% | 1,837,000 |
| 2022/05/27 | 3,445 | 3,490 | 3,425 | 3,470 | +40 | +1.2% | 667,900 |
| 2022/05/26 | 3,525 | 3,550 | 3,405 | 3,430 | -85 | -2.4% | 741,900 |
| 2022/05/25 | 3,485 | 3,545 | 3,460 | 3,515 | +70 | +2% | 694,500 |
| 2022/05/24 | 3,530 | 3,545 | 3,430 | 3,445 | -65 | -1.9% | 767,000 |
| 2022/05/23 | 3,550 | 3,555 | 3,485 | 3,510 | -35 | -1% | 541,300 |
| 2022/05/20 | 3,525 | 3,590 | 3,500 | 3,545 | +15 | +0.4% | 734,300 |
| 2022/05/19 | 3,395 | 3,545 | 3,360 | 3,530 | +25 | +0.7% | 880,100 |
| 2022/05/18 | 3,495 | 3,515 | 3,435 | 3,505 | -15 | -0.4% | 906,500 |
| 2022/05/17 | 3,550 | 3,665 | 3,510 | 3,520 | +25 | +0.7% | 1,094,200 |
| 2022/05/16 | 3,500 | 3,570 | 3,405 | 3,495 | +10 | +0.3% | 1,116,300 |
| 2022/05/13 | 3,375 | 3,515 | 3,335 | 3,485 | +390 | +12.6% | 2,902,800 |
| 2022/05/12 | 3,065 | 3,135 | 3,055 | 3,095 | +45 | +1.5% | 691,200 |
| 2022/05/11 | 3,075 | 3,100 | 3,030 | 3,050 | -75 | -2.4% | 843,000 |
| 2022/05/10 | 3,175 | 3,185 | 3,070 | 3,125 | -135 | -4.1% | 824,500 |
| 2022/05/09 | 3,280 | 3,330 | 3,240 | 3,260 | +25 | +0.8% | 633,900 |
| 2022/05/06 | 3,290 | 3,325 | 3,225 | 3,235 | +15 | +0.5% | 925,200 |
| 2022/05/02 | 3,140 | 3,225 | 3,110 | 3,220 | +10 | +0.3% | 533,300 |
| 2022/04/28 | 3,155 | 3,220 | 3,135 | 3,210 | +50 | +1.6% | 636,600 |
| 2022/04/27 | 3,075 | 3,185 | 3,070 | 3,160 | +85 | +2.8% | 1,867,500 |
| 2022/04/26 | 3,115 | 3,145 | 3,015 | 3,075 | -60 | -1.9% | 717,900 |
| 2022/04/25 | 3,140 | 3,210 | 3,110 | 3,135 | -105 | -3.2% | 898,100 |
| 2022/04/22 | 3,235 | 3,290 | 3,230 | 3,240 | -85 | -2.6% | 897,500 |
| 2022/04/21 | 3,365 | 3,380 | 3,285 | 3,325 | -40 | -1.2% | 662,100 |
| 2022/04/20 | 3,400 | 3,410 | 3,310 | 3,365 | -45 | -1.3% | 820,900 |
| 2022/04/19 | 3,315 | 3,425 | 3,300 | 3,410 | +120 | +3.6% | 1,086,000 |
| 2022/04/18 | 3,300 | 3,320 | 3,260 | 3,290 | +5 | +0.2% | 527,400 |
| 2022/04/15 | 3,295 | 3,350 | 3,275 | 3,285 | +40 | +1.2% | 731,000 |
| 2022/04/14 | 3,230 | 3,275 | 3,200 | 3,245 | +35 | +1.1% | 977,500 |
| 2022/04/13 | 3,225 | 3,265 | 3,170 | 3,210 | ±0 | ±0% | 1,051,200 |
| 2022/04/12 | 3,195 | 3,270 | 3,140 | 3,210 | -20 | -0.6% | 947,000 |
701～
750
件表示中 / 2343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 | 595,100円 | +17.2% | +2.1% | 5.55% | 6.24倍 | 0.83倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ＥＮＥＯＳ | 69,900円 | -9.1% | -97.8% | 3.72% | 17.09倍 | 0.61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 | 90,000円 | +5.5% | -36.4% | 4.00% | 7.60倍 | 0.59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Ｇ | 245,700円 | +8.4% | +12.7% | 3.05% | 15.71倍 | 0.97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 |
| ユシロ | 189,600円 | +4.8% | +21.9% | 5.17% | 6.25倍 | 0.60倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
