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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 3,795 | 3,825 | 3,775 | 3,800 | +15 | +0.4% | 205,500 |
| 2017/12/20 | 3,760 | 3,810 | 3,740 | 3,785 | +10 | +0.3% | 234,800 |
| 2017/12/19 | 3,750 | 3,805 | 3,690 | 3,775 | +15 | +0.4% | 248,600 |
| 2017/12/18 | 3,840 | 3,885 | 3,745 | 3,760 | -80 | -2.1% | 278,800 |
| 2017/12/15 | 3,800 | 3,855 | 3,750 | 3,840 | +40 | +1.1% | 506,600 |
| 2017/12/14 | 3,705 | 3,840 | 3,665 | 3,800 | +145 | +4% | 441,400 |
| 2017/12/13 | 3,720 | 3,785 | 3,630 | 3,655 | -65 | -1.7% | 556,100 |
| 2017/12/12 | 3,580 | 3,750 | 3,575 | 3,720 | +130 | +3.6% | 684,200 |
| 2017/12/11 | 3,555 | 3,625 | 3,550 | 3,590 | +50 | +1.4% | 537,800 |
| 2017/12/08 | 3,435 | 3,545 | 3,425 | 3,540 | +155 | +4.6% | 519,800 |
| 2017/12/07 | 3,250 | 3,435 | 3,220 | 3,385 | +90 | +2.7% | 530,800 |
| 2017/12/06 | 3,405 | 3,430 | 3,295 | 3,295 | -135 | -3.9% | 383,100 |
| 2017/12/05 | 3,400 | 3,440 | 3,375 | 3,430 | +10 | +0.3% | 211,100 |
| 2017/12/04 | 3,395 | 3,490 | 3,370 | 3,420 | +40 | +1.2% | 368,800 |
| 2017/12/01 | 3,400 | 3,430 | 3,340 | 3,380 | +5 | +0.1% | 297,900 |
| 2017/11/30 | 3,400 | 3,400 | 3,335 | 3,375 | -65 | -1.9% | 526,700 |
| 2017/11/29 | 3,450 | 3,500 | 3,420 | 3,440 | ±0 | ±0% | 283,800 |
| 2017/11/28 | 3,455 | 3,495 | 3,400 | 3,440 | -45 | -1.3% | 417,600 |
| 2017/11/27 | 3,500 | 3,535 | 3,370 | 3,485 | +60 | +1.8% | 486,700 |
| 2017/11/24 | 3,405 | 3,480 | 3,395 | 3,425 | +60 | +1.8% | 567,700 |
| 2017/11/22 | 3,235 | 3,410 | 3,195 | 3,365 | +200 | +6.3% | 772,000 |
| 2017/11/21 | 3,040 | 3,195 | 3,015 | 3,165 | +135 | +4.5% | 575,200 |
| 2017/11/20 | 3,040 | 3,090 | 3,020 | 3,030 | -20 | -0.7% | 322,700 |
| 2017/11/17 | 3,095 | 3,115 | 3,005 | 3,050 | -5 | -0.2% | 322,500 |
| 2017/11/16 | 3,010 | 3,070 | 2,965 | 3,055 | +45 | +1.5% | 458,100 |
| 2017/11/15 | 3,130 | 3,145 | 3,000 | 3,010 | -220 | -6.8% | 915,200 |
| 2017/11/14 | 3,325 | 3,335 | 3,230 | 3,230 | -145 | -4.3% | 672,700 |
| 2017/11/13 | 3,270 | 3,420 | 3,220 | 3,375 | +105 | +3.2% | 1,049,500 |
| 2017/11/10 | 3,060 | 3,280 | 3,060 | 3,270 | +485 | +17.4% | 1,418,500 |
| 2017/11/09 | 2,792 | 2,832 | 2,734 | 2,785 | -5 | -0.2% | 316,900 |
| 2017/11/08 | 2,770 | 2,795 | 2,729 | 2,790 | -4 | -0.1% | 386,800 |
| 2017/11/07 | 2,755 | 2,797 | 2,755 | 2,794 | +39 | +1.4% | 275,100 |
| 2017/11/06 | 2,764 | 2,781 | 2,739 | 2,755 | +9 | +0.3% | 255,600 |
| 2017/11/02 | 2,688 | 2,747 | 2,656 | 2,746 | +65 | +2.4% | 314,200 |
| 2017/11/01 | 2,619 | 2,697 | 2,610 | 2,681 | +91 | +3.5% | 377,600 |
| 2017/10/31 | 2,605 | 2,630 | 2,584 | 2,590 | -56 | -2.1% | 276,400 |
| 2017/10/30 | 2,648 | 2,675 | 2,633 | 2,646 | +1 | ±0% | 550,900 |
| 2017/10/27 | 2,654 | 2,655 | 2,592 | 2,645 | -3 | -0.1% | 298,600 |
| 2017/10/26 | 2,578 | 2,654 | 2,547 | 2,648 | +48 | +1.8% | 376,400 |
| 2017/10/25 | 2,589 | 2,619 | 2,567 | 2,600 | +22 | +0.9% | 376,100 |
| 2017/10/24 | 2,510 | 2,583 | 2,492 | 2,578 | +68 | +2.7% | 417,700 |
| 2017/10/23 | 2,507 | 2,521 | 2,491 | 2,510 | +20 | +0.8% | 219,500 |
| 2017/10/20 | 2,462 | 2,510 | 2,448 | 2,490 | +21 | +0.9% | 213,000 |
| 2017/10/19 | 2,514 | 2,514 | 2,467 | 2,469 | -43 | -1.7% | 360,200 |
| 2017/10/18 | 2,545 | 2,572 | 2,498 | 2,512 | -30 | -1.2% | 313,000 |
| 2017/10/17 | 2,546 | 2,546 | 2,503 | 2,542 | +7 | +0.3% | 282,100 |
| 2017/10/16 | 2,524 | 2,550 | 2,505 | 2,535 | +12 | +0.5% | 306,900 |
| 2017/10/13 | 2,519 | 2,532 | 2,484 | 2,523 | +3 | +0.1% | 222,700 |
| 2017/10/12 | 2,551 | 2,552 | 2,503 | 2,520 | -31 | -1.2% | 263,200 |
| 2017/10/11 | 2,543 | 2,572 | 2,529 | 2,551 | +10 | +0.4% | 279,700 |
1801～
1850
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 | 614,900円 | +17.2% | +2.1% | 5.37% | 6.45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 | 68,100円 | -5.1% | +291.1% | 4.41% | 9.90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 | 85,000円 | +5.5% | -36.4% | 4.24% | 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 | 233,000円 | +5.6% | +3.6% | 3.43% | 13.86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
