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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 1,442 | 1,462 | 1,433 | 1,459 | +21 | +1.5% | 273,900 |
| 2016/11/28 | 1,440 | 1,440 | 1,413 | 1,438 | -14 | -1% | 223,400 |
| 2016/11/25 | 1,445 | 1,474 | 1,442 | 1,452 | +24 | +1.7% | 314,000 |
| 2016/11/24 | 1,467 | 1,470 | 1,416 | 1,428 | -38 | -2.6% | 416,200 |
| 2016/11/22 | 1,468 | 1,509 | 1,451 | 1,466 | +26 | +1.8% | 574,500 |
| 2016/11/21 | 1,445 | 1,460 | 1,431 | 1,440 | +2 | +0.1% | 238,200 |
| 2016/11/18 | 1,420 | 1,443 | 1,416 | 1,438 | +28 | +2% | 340,800 |
| 2016/11/17 | 1,399 | 1,418 | 1,395 | 1,410 | ±0 | ±0% | 217,700 |
| 2016/11/16 | 1,410 | 1,424 | 1,403 | 1,410 | +20 | +1.4% | 277,500 |
| 2016/11/15 | 1,419 | 1,422 | 1,386 | 1,390 | -59 | -4.1% | 486,700 |
| 2016/11/14 | 1,406 | 1,449 | 1,399 | 1,449 | +60 | +4.3% | 463,100 |
| 2016/11/11 | 1,370 | 1,408 | 1,357 | 1,389 | +76 | +5.8% | 650,900 |
| 2016/11/10 | 1,289 | 1,337 | 1,275 | 1,313 | +75 | +6.1% | 367,400 |
| 2016/11/09 | 1,317 | 1,324 | 1,210 | 1,238 | -79 | -6% | 437,200 |
| 2016/11/08 | 1,311 | 1,323 | 1,305 | 1,317 | -7 | -0.5% | 100,000 |
| 2016/11/07 | 1,308 | 1,329 | 1,297 | 1,324 | +37 | +2.9% | 256,900 |
| 2016/11/04 | 1,310 | 1,310 | 1,261 | 1,287 | -41 | -3.1% | 346,800 |
| 2016/11/02 | 1,326 | 1,341 | 1,315 | 1,328 | -9 | -0.7% | 250,000 |
| 2016/11/01 | 1,343 | 1,343 | 1,313 | 1,337 | -41 | -3% | 351,800 |
| 2016/10/31 | 1,365 | 1,380 | 1,343 | 1,378 | -4 | -0.3% | 227,500 |
| 2016/10/28 | 1,375 | 1,392 | 1,361 | 1,382 | +21 | +1.5% | 354,700 |
| 2016/10/27 | 1,353 | 1,362 | 1,345 | 1,361 | ±0 | ±0% | 148,400 |
| 2016/10/26 | 1,316 | 1,363 | 1,315 | 1,361 | +39 | +3% | 359,000 |
| 2016/10/25 | 1,350 | 1,376 | 1,317 | 1,322 | -23 | -1.7% | 415,900 |
| 2016/10/24 | 1,321 | 1,347 | 1,306 | 1,345 | +17 | +1.3% | 390,300 |
| 2016/10/21 | 1,314 | 1,333 | 1,304 | 1,328 | +20 | +1.5% | 332,400 |
| 2016/10/20 | 1,315 | 1,319 | 1,300 | 1,308 | +9 | +0.7% | 275,700 |
| 2016/10/19 | 1,290 | 1,312 | 1,285 | 1,299 | -1 | -0.1% | 228,100 |
| 2016/10/18 | 1,291 | 1,302 | 1,275 | 1,300 | +8 | +0.6% | 234,000 |
| 2016/10/17 | 1,287 | 1,300 | 1,283 | 1,292 | -8 | -0.6% | 214,300 |
| 2016/10/14 | 1,279 | 1,300 | 1,278 | 1,300 | +21 | +1.6% | 245,100 |
| 2016/10/13 | 1,300 | 1,300 | 1,268 | 1,279 | -36 | -2.7% | 428,700 |
| 2016/10/12 | 1,321 | 1,329 | 1,311 | 1,315 | -28 | -2.1% | 325,600 |
| 2016/10/11 | 1,309 | 1,349 | 1,305 | 1,343 | +64 | +5% | 457,000 |
| 2016/10/07 | 1,298 | 1,306 | 1,277 | 1,279 | -7 | -0.5% | 392,900 |
| 2016/10/06 | 1,260 | 1,293 | 1,260 | 1,286 | +30 | +2.4% | 466,600 |
| 2016/10/05 | 1,261 | 1,264 | 1,244 | 1,256 | -9 | -0.7% | 489,700 |
| 2016/10/04 | 1,266 | 1,275 | 1,251 | 1,265 | -4 | -0.3% | 343,900 |
| 2016/10/03 | 1,254 | 1,279 | 1,249 | 1,269 | +6 | +0.5% | 296,600 |
| 2016/09/30 | 1,250 | 1,274 | 1,235 | 1,263 | -13 | -1% | 525,700 |
| 2016/09/29 | 1,265 | 1,297 | 1,265 | 1,276 | +46 | +3.7% | 718,800 |
| 2016/09/28 | 1,217 | 1,235 | 1,207 | 1,230 | -14 | -1.1% | 407,200 |
| 2016/09/27 | 1,194 | 1,245 | 1,185 | 1,244 | +53 | +4.5% | 471,100 |
| 2016/09/26 | 1,223 | 1,223 | 1,191 | 1,191 | -34 | -2.8% | 350,700 |
| 2016/09/23 | 1,240 | 1,240 | 1,211 | 1,225 | +5 | +0.4% | 363,500 |
| 2016/09/21 | 1,190 | 1,225 | 1,182 | 1,220 | +40 | +3.4% | 569,000 |
| 2016/09/20 | 1,178 | 1,185 | 1,151 | 1,180 | +5 | +0.4% | 624,000 |
| 2016/09/16 | 1,168 | 1,183 | 1,158 | 1,175 | +20 | +1.7% | 748,300 |
| 2016/09/15 | 1,129 | 1,160 | 1,125 | 1,155 | +23 | +2% | 506,200 |
| 2016/09/14 | 1,126 | 1,151 | 1,120 | 1,132 | -24 | -2.1% | 498,600 |
2151～
2200
件表示中 / 2434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 | 738,500円 | -7.9% | -19.7% | 4.47% | 11.41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 | 92,900円 | -5.1% | +291.1% | 3.23% | 13.51倍 | 0.81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 | 102,700円 | -14.0% | -73.9% | 3.51% | 25.15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 | 278,900円 | +5.6% | +3.6% | 2.87% | 16.26倍 | 1.03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 | 49,300円 | -37.2% | - | 0.00% | - | 0.44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
