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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 3,580 | 3,585 | 3,470 | 3,560 | +5 | +0.1% | 458,500 |
| 2018/03/07 | 3,595 | 3,625 | 3,490 | 3,555 | -90 | -2.5% | 491,300 |
| 2018/03/06 | 3,465 | 3,665 | 3,460 | 3,645 | +140 | +4% | 614,100 |
| 2018/03/05 | 3,545 | 3,570 | 3,480 | 3,505 | -85 | -2.4% | 432,500 |
| 2018/03/02 | 3,625 | 3,655 | 3,565 | 3,590 | -175 | -4.6% | 732,900 |
| 2018/03/01 | 3,745 | 3,805 | 3,695 | 3,765 | -5 | -0.1% | 471,400 |
| 2018/02/28 | 3,910 | 3,910 | 3,760 | 3,770 | -100 | -2.6% | 477,400 |
| 2018/02/27 | 3,905 | 3,945 | 3,820 | 3,870 | +5 | +0.1% | 361,700 |
| 2018/02/26 | 3,945 | 3,970 | 3,805 | 3,865 | -25 | -0.6% | 454,400 |
| 2018/02/23 | 3,775 | 3,925 | 3,770 | 3,890 | +185 | +5% | 452,900 |
| 2018/02/22 | 3,805 | 3,805 | 3,670 | 3,705 | -155 | -4% | 475,700 |
| 2018/02/21 | 3,915 | 3,990 | 3,830 | 3,860 | -70 | -1.8% | 408,800 |
| 2018/02/20 | 4,020 | 4,055 | 3,875 | 3,930 | -100 | -2.5% | 569,100 |
| 2018/02/19 | 3,880 | 4,065 | 3,850 | 4,030 | +170 | +4.4% | 530,000 |
| 2018/02/16 | 3,850 | 3,905 | 3,795 | 3,860 | +30 | +0.8% | 623,700 |
| 2018/02/15 | 3,760 | 3,915 | 3,735 | 3,830 | +65 | +1.7% | 845,800 |
| 2018/02/14 | 3,660 | 3,890 | 3,645 | 3,765 | +115 | +3.2% | 1,025,400 |
| 2018/02/13 | 3,785 | 3,790 | 3,520 | 3,650 | -65 | -1.7% | 1,311,200 |
| 2018/02/09 | 4,115 | 4,210 | 3,675 | 3,715 | -595 | -13.8% | 1,799,900 |
| 2018/02/08 | 4,050 | 4,340 | 4,010 | 4,310 | +220 | +5.4% | 906,000 |
| 2018/02/07 | 4,200 | 4,315 | 4,090 | 4,090 | +55 | +1.4% | 752,300 |
| 2018/02/06 | 4,000 | 4,060 | 3,875 | 4,035 | -195 | -4.6% | 1,061,600 |
| 2018/02/05 | 4,255 | 4,260 | 4,150 | 4,230 | -135 | -3.1% | 464,700 |
| 2018/02/02 | 4,435 | 4,545 | 4,025 | 4,365 | -110 | -2.5% | 1,324,700 |
| 2018/02/01 | 4,260 | 4,485 | 4,225 | 4,475 | +200 | +4.7% | 631,600 |
| 2018/01/31 | 4,045 | 4,325 | 4,040 | 4,275 | +50 | +1.2% | 708,600 |
| 2018/01/30 | 4,375 | 4,390 | 4,205 | 4,225 | -215 | -4.8% | 491,400 |
| 2018/01/29 | 4,360 | 4,475 | 4,340 | 4,440 | +75 | +1.7% | 470,100 |
| 2018/01/26 | 4,410 | 4,455 | 4,335 | 4,365 | -110 | -2.5% | 759,600 |
| 2018/01/25 | 4,440 | 4,535 | 4,425 | 4,475 | +105 | +2.4% | 575,600 |
| 2018/01/24 | 4,450 | 4,515 | 4,365 | 4,370 | -90 | -2% | 482,600 |
| 2018/01/23 | 4,560 | 4,575 | 4,455 | 4,460 | -140 | -3% | 480,700 |
| 2018/01/22 | 4,655 | 4,695 | 4,505 | 4,600 | +80 | +1.8% | 715,800 |
| 2018/01/19 | 4,425 | 4,530 | 4,370 | 4,520 | +85 | +1.9% | 826,100 |
| 2018/01/18 | 4,600 | 4,645 | 4,415 | 4,435 | -120 | -2.6% | 694,600 |
| 2018/01/17 | 4,550 | 4,625 | 4,425 | 4,555 | -160 | -3.4% | 716,000 |
| 2018/01/16 | 4,745 | 4,790 | 4,655 | 4,715 | +15 | +0.3% | 630,900 |
| 2018/01/15 | 5,020 | 5,140 | 4,675 | 4,700 | -275 | -5.5% | 889,200 |
| 2018/01/12 | 4,765 | 4,980 | 4,735 | 4,975 | +220 | +4.6% | 790,200 |
| 2018/01/11 | 4,675 | 4,755 | 4,645 | 4,755 | -10 | -0.2% | 641,100 |
| 2018/01/10 | 4,530 | 4,795 | 4,495 | 4,765 | +265 | +5.9% | 794,900 |
| 2018/01/09 | 4,600 | 4,605 | 4,465 | 4,500 | -35 | -0.8% | 759,500 |
| 2018/01/05 | 4,625 | 4,750 | 4,480 | 4,535 | -30 | -0.7% | 1,046,100 |
| 2018/01/04 | 4,440 | 4,585 | 4,415 | 4,565 | +310 | +7.3% | 731,800 |
| 2017/12/29 | 4,125 | 4,280 | 4,120 | 4,255 | +120 | +2.9% | 396,600 |
| 2017/12/28 | 4,150 | 4,170 | 4,030 | 4,135 | -70 | -1.7% | 543,700 |
| 2017/12/27 | 3,950 | 4,230 | 3,950 | 4,205 | +320 | +8.2% | 690,900 |
| 2017/12/26 | 3,900 | 3,920 | 3,850 | 3,885 | ±0 | ±0% | 217,600 |
| 2017/12/25 | 3,850 | 3,920 | 3,820 | 3,885 | +50 | +1.3% | 216,500 |
| 2017/12/22 | 3,800 | 3,900 | 3,800 | 3,835 | +35 | +0.9% | 331,100 |
1751～
1800
件表示中 / 2347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 | 616,000円 | +17.2% | +2.1% | 5.36% | 6.46倍 | 0.85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 | 68,000円 | -5.1% | +291.1% | 4.41% | 9.89倍 | 0.59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 | 85,100円 | +5.5% | -36.4% | 4.23% | 7.18倍 | 0.56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 | 233,100円 | +5.6% | +3.6% | 3.43% | 13.87倍 | 0.88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 | 193,600円 | +4.8% | +21.9% | 5.06% | 6.38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
