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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 6,724 | 6,790 | 6,689 | 6,728 | -55 | -0.8% | 248,500 |
| 2024/11/19 | 6,701 | 6,783 | 6,701 | 6,783 | +137 | +2.1% | 489,100 |
| 2024/11/18 | 6,593 | 6,675 | 6,495 | 6,646 | +17 | +0.3% | 542,600 |
| 2024/11/15 | 6,740 | 6,740 | 6,603 | 6,629 | -10 | -0.2% | 574,400 |
| 2024/11/14 | 6,850 | 6,869 | 6,631 | 6,639 | -318 | -4.6% | 951,900 |
| 2024/11/13 | 6,841 | 7,120 | 6,801 | 6,957 | -134 | -1.9% | 1,265,700 |
| 2024/11/12 | 7,150 | 7,273 | 7,068 | 7,091 | -129 | -1.8% | 944,000 |
| 2024/11/11 | 7,300 | 7,380 | 7,180 | 7,220 | -91 | -1.2% | 505,500 |
| 2024/11/08 | 7,500 | 7,535 | 7,311 | 7,311 | -215 | -2.9% | 521,300 |
| 2024/11/07 | 7,602 | 7,664 | 7,445 | 7,526 | +74 | +1% | 429,500 |
| 2024/11/06 | 7,557 | 7,622 | 7,452 | 7,452 | -38 | -0.5% | 562,500 |
| 2024/11/05 | 7,537 | 7,593 | 7,434 | 7,490 | +11 | +0.1% | 560,000 |
| 2024/11/01 | 7,649 | 7,679 | 7,466 | 7,479 | -117 | -1.5% | 533,900 |
| 2024/10/31 | 7,570 | 7,650 | 7,515 | 7,596 | +26 | +0.3% | 352,900 |
| 2024/10/30 | 7,507 | 7,615 | 7,505 | 7,570 | +61 | +0.8% | 986,800 |
| 2024/10/29 | 7,444 | 7,517 | 7,432 | 7,509 | +66 | +0.9% | 201,600 |
| 2024/10/28 | 7,454 | 7,519 | 7,353 | 7,443 | -47 | -0.6% | 445,400 |
| 2024/10/25 | 7,550 | 7,584 | 7,449 | 7,490 | -115 | -1.5% | 328,800 |
| 2024/10/24 | 7,539 | 7,648 | 7,514 | 7,605 | -42 | -0.5% | 324,100 |
| 2024/10/23 | 7,722 | 7,739 | 7,588 | 7,647 | -12 | -0.2% | 362,200 |
| 2024/10/22 | 7,688 | 7,822 | 7,654 | 7,659 | -66 | -0.9% | 310,300 |
| 2024/10/21 | 7,753 | 7,794 | 7,681 | 7,725 | -19 | -0.2% | 364,200 |
| 2024/10/18 | 8,100 | 8,141 | 7,720 | 7,744 | -211 | -2.7% | 487,300 |
| 2024/10/17 | 8,139 | 8,140 | 7,955 | 7,955 | -123 | -1.5% | 230,400 |
| 2024/10/16 | 8,034 | 8,144 | 7,978 | 8,078 | +61 | +0.8% | 319,800 |
| 2024/10/15 | 8,267 | 8,267 | 7,983 | 8,017 | -339 | -4.1% | 467,600 |
| 2024/10/11 | 8,392 | 8,431 | 8,356 | 8,356 | -1 | ±0% | 292,800 |
| 2024/10/10 | 8,454 | 8,498 | 8,302 | 8,357 | -46 | -0.5% | 270,000 |
| 2024/10/09 | 8,496 | 8,512 | 8,316 | 8,403 | -95 | -1.1% | 463,500 |
| 2024/10/08 | 8,516 | 8,762 | 8,446 | 8,498 | +78 | +0.9% | 474,000 |
| 2024/10/07 | 8,429 | 8,499 | 8,328 | 8,420 | +92 | +1.1% | 441,100 |
| 2024/10/04 | 8,400 | 8,560 | 8,312 | 8,328 | +85 | +1% | 505,700 |
| 2024/10/03 | 8,384 | 8,400 | 8,149 | 8,243 | +9 | +0.1% | 277,600 |
| 2024/10/02 | 8,102 | 8,249 | 8,070 | 8,234 | +280 | +3.5% | 476,700 |
| 2024/10/01 | 7,885 | 8,008 | 7,869 | 7,954 | +140 | +1.8% | 249,900 |
| 2024/09/30 | 7,580 | 7,858 | 7,574 | 7,814 | +26 | +0.3% | 296,800 |
| 2024/09/27 | 7,800 | 7,850 | 7,654 | 7,788 | -128 | -1.6% | 466,200 |
| 2024/09/26 | 7,950 | 8,039 | 7,851 | 7,916 | +35 | +0.4% | 349,500 |
| 2024/09/25 | 7,984 | 7,992 | 7,857 | 7,881 | -47 | -0.6% | 291,400 |
| 2024/09/24 | 7,984 | 7,984 | 7,891 | 7,928 | +65 | +0.8% | 215,900 |
| 2024/09/20 | 7,920 | 7,949 | 7,783 | 7,863 | +33 | +0.4% | 366,200 |
| 2024/09/19 | 7,750 | 7,850 | 7,697 | 7,830 | +93 | +1.2% | 262,100 |
| 2024/09/18 | 7,654 | 7,762 | 7,630 | 7,737 | +156 | +2.1% | 285,700 |
| 2024/09/17 | 7,532 | 7,628 | 7,444 | 7,581 | +196 | +2.7% | 370,000 |
| 2024/09/13 | 7,303 | 7,417 | 7,289 | 7,385 | +29 | +0.4% | 329,300 |
| 2024/09/12 | 7,300 | 7,411 | 7,289 | 7,356 | +206 | +2.9% | 302,400 |
| 2024/09/11 | 7,383 | 7,403 | 7,106 | 7,150 | -377 | -5% | 402,100 |
| 2024/09/10 | 7,426 | 7,581 | 7,418 | 7,527 | +128 | +1.7% | 305,900 |
| 2024/09/09 | 7,200 | 7,442 | 7,138 | 7,399 | -98 | -1.3% | 341,100 |
| 2024/09/06 | 7,520 | 7,575 | 7,419 | 7,497 | +36 | +0.5% | 323,500 |
201～
250
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
