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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,650 | 4,680 | 4,590 | 4,595 | -120 | -2.5% | 374,600 |
| 2018/09/26 | 4,600 | 4,720 | 4,595 | 4,715 | +110 | +2.4% | 292,300 |
| 2018/09/25 | 4,500 | 4,605 | 4,465 | 4,605 | +165 | +3.7% | 447,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,440 | -10 | -0.2% | 368,500 |
| 2018/09/20 | 4,450 | 4,465 | 4,365 | 4,450 | +40 | +0.9% | 454,300 |
| 2018/09/19 | 4,300 | 4,495 | 4,300 | 4,410 | +200 | +4.8% | 546,400 |
| 2018/09/18 | 4,090 | 4,215 | 4,080 | 4,210 | +120 | +2.9% | 429,100 |
| 2018/09/14 | 4,095 | 4,145 | 4,045 | 4,090 | -10 | -0.2% | 327,700 |
| 2018/09/13 | 3,980 | 4,105 | 3,975 | 4,100 | +135 | +3.4% | 484,300 |
| 2018/09/12 | 4,000 | 4,070 | 3,950 | 3,965 | +15 | +0.4% | 354,700 |
| 2018/09/11 | 3,850 | 4,015 | 3,835 | 3,950 | +95 | +2.5% | 325,600 |
| 2018/09/10 | 3,890 | 3,970 | 3,845 | 3,855 | -5 | -0.1% | 322,100 |
| 2018/09/07 | 3,905 | 3,905 | 3,770 | 3,860 | -100 | -2.5% | 422,100 |
| 2018/09/06 | 3,915 | 4,020 | 3,905 | 3,960 | +40 | +1% | 349,300 |
| 2018/09/05 | 3,880 | 3,965 | 3,880 | 3,920 | +15 | +0.4% | 212,800 |
| 2018/09/04 | 3,945 | 3,970 | 3,880 | 3,905 | -35 | -0.9% | 123,600 |
| 2018/09/03 | 4,050 | 4,050 | 3,885 | 3,940 | -155 | -3.8% | 243,000 |
| 2018/08/31 | 4,065 | 4,140 | 4,050 | 4,095 | +30 | +0.7% | 443,500 |
| 2018/08/30 | 4,030 | 4,110 | 3,960 | 4,065 | +145 | +3.7% | 1,022,600 |
| 2018/08/29 | 3,920 | 3,980 | 3,900 | 3,920 | +5 | +0.1% | 273,000 |
| 2018/08/28 | 3,975 | 4,045 | 3,905 | 3,915 | -35 | -0.9% | 334,500 |
| 2018/08/27 | 3,860 | 3,970 | 3,840 | 3,950 | +130 | +3.4% | 259,100 |
| 2018/08/24 | 3,870 | 3,895 | 3,805 | 3,820 | -30 | -0.8% | 200,200 |
| 2018/08/23 | 3,805 | 3,870 | 3,770 | 3,850 | +115 | +3.1% | 277,700 |
| 2018/08/22 | 3,590 | 3,750 | 3,575 | 3,735 | +120 | +3.3% | 252,700 |
| 2018/08/21 | 3,580 | 3,655 | 3,565 | 3,615 | +20 | +0.6% | 225,100 |
| 2018/08/20 | 3,625 | 3,625 | 3,555 | 3,595 | -50 | -1.4% | 222,300 |
| 2018/08/17 | 3,585 | 3,665 | 3,540 | 3,645 | +55 | +1.5% | 176,900 |
| 2018/08/16 | 3,470 | 3,595 | 3,385 | 3,590 | -70 | -1.9% | 617,200 |
| 2018/08/15 | 3,705 | 3,705 | 3,595 | 3,660 | -45 | -1.2% | 413,100 |
| 2018/08/14 | 3,720 | 3,760 | 3,640 | 3,705 | -20 | -0.5% | 384,100 |
| 2018/08/13 | 3,875 | 3,900 | 3,725 | 3,725 | -195 | -5% | 296,500 |
| 2018/08/10 | 4,020 | 4,075 | 3,875 | 3,920 | -110 | -2.7% | 652,200 |
| 2018/08/09 | 3,950 | 4,085 | 3,890 | 4,030 | -5 | -0.1% | 313,200 |
| 2018/08/08 | 4,055 | 4,110 | 4,025 | 4,035 | -5 | -0.1% | 433,800 |
| 2018/08/07 | 3,995 | 4,080 | 3,985 | 4,040 | +40 | +1% | 235,800 |
| 2018/08/06 | 4,030 | 4,080 | 3,965 | 4,000 | -30 | -0.7% | 209,900 |
| 2018/08/03 | 3,990 | 4,055 | 3,955 | 4,030 | +115 | +2.9% | 262,600 |
| 2018/08/02 | 3,890 | 3,945 | 3,855 | 3,915 | -45 | -1.1% | 292,800 |
| 2018/08/01 | 3,915 | 3,980 | 3,860 | 3,960 | +20 | +0.5% | 298,000 |
| 2018/07/31 | 4,015 | 4,075 | 3,905 | 3,940 | -70 | -1.7% | 430,300 |
| 2018/07/30 | 4,015 | 4,060 | 3,970 | 4,010 | -75 | -1.8% | 307,700 |
| 2018/07/27 | 4,090 | 4,135 | 4,065 | 4,085 | +45 | +1.1% | 278,400 |
| 2018/07/26 | 4,100 | 4,150 | 4,030 | 4,040 | -15 | -0.4% | 387,100 |
| 2018/07/25 | 4,040 | 4,165 | 4,030 | 4,055 | +75 | +1.9% | 479,500 |
| 2018/07/24 | 3,970 | 4,070 | 3,960 | 3,980 | +75 | +1.9% | 328,200 |
| 2018/07/23 | 3,795 | 3,910 | 3,785 | 3,905 | +50 | +1.3% | 228,900 |
| 2018/07/20 | 3,855 | 3,930 | 3,795 | 3,855 | -40 | -1% | 265,000 |
| 2018/07/19 | 3,785 | 3,955 | 3,785 | 3,895 | +150 | +4% | 412,400 |
| 2018/07/18 | 3,670 | 3,760 | 3,640 | 3,745 | +115 | +3.2% | 367,600 |
1701～
1750
件表示中 / 2435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 | 734,300円 | -7.9% | -19.7% | 4.49% | 11.34倍 | 1.03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 | 92,200円 | -5.1% | +291.1% | 3.25% | 13.41倍 | 0.80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。ＪＸ金属を分離 |
| 出光興産 | 102,400円 | -14.0% | -73.9% | 3.52% | 25.08倍 | 0.73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 | 273,800円 | +5.6% | +3.6% | 2.92% | 15.96倍 | 1.01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 |
| 富士石油 | 50,200円 | -37.2% | - | 0.00% | - | 0.45倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
