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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 7,782 | 8,042 | 7,782 | 7,991 | +163 | +2.1% | 349,300 |
| 2024/04/10 | 7,877 | 7,921 | 7,772 | 7,828 | -24 | -0.3% | 263,600 |
| 2024/04/09 | 7,895 | 7,906 | 7,804 | 7,852 | -29 | -0.4% | 280,200 |
| 2024/04/08 | 7,850 | 7,885 | 7,771 | 7,881 | +134 | +1.7% | 329,700 |
| 2024/04/05 | 7,686 | 7,792 | 7,640 | 7,747 | +66 | +0.9% | 344,900 |
| 2024/04/04 | 7,676 | 7,699 | 7,630 | 7,681 | +64 | +0.8% | 234,900 |
| 2024/04/03 | 7,602 | 7,740 | 7,575 | 7,617 | +85 | +1.1% | 458,900 |
| 2024/04/02 | 7,374 | 7,553 | 7,351 | 7,532 | +188 | +2.6% | 416,900 |
| 2024/04/01 | 7,642 | 7,655 | 7,292 | 7,344 | -331 | -4.3% | 597,700 |
| 2024/03/29 | 7,659 | 7,693 | 7,510 | 7,675 | +103 | +1.4% | 342,200 |
| 2024/03/28 | 7,302 | 7,660 | 7,255 | 7,572 | +71 | +0.9% | 502,900 |
| 2024/03/27 | 7,505 | 7,587 | 7,501 | 7,501 | +13 | +0.2% | 300,300 |
| 2024/03/26 | 7,663 | 7,665 | 7,412 | 7,488 | -83 | -1.1% | 322,800 |
| 2024/03/25 | 7,600 | 7,672 | 7,515 | 7,571 | -22 | -0.3% | 432,800 |
| 2024/03/22 | 7,608 | 7,608 | 7,486 | 7,593 | +61 | +0.8% | 500,300 |
| 2024/03/21 | 7,430 | 7,546 | 7,375 | 7,532 | +188 | +2.6% | 498,600 |
| 2024/03/19 | 7,249 | 7,386 | 7,227 | 7,344 | +123 | +1.7% | 415,900 |
| 2024/03/18 | 7,320 | 7,362 | 7,176 | 7,221 | -64 | -0.9% | 425,000 |
| 2024/03/15 | 7,185 | 7,415 | 7,156 | 7,285 | +318 | +4.6% | 1,136,100 |
| 2024/03/14 | 6,894 | 6,996 | 6,864 | 6,967 | +113 | +1.6% | 512,600 |
| 2024/03/13 | 6,839 | 6,898 | 6,815 | 6,854 | +75 | +1.1% | 336,700 |
| 2024/03/12 | 6,647 | 6,805 | 6,593 | 6,779 | +75 | +1.1% | 369,600 |
| 2024/03/11 | 6,750 | 6,750 | 6,610 | 6,704 | -120 | -1.8% | 559,400 |
| 2024/03/08 | 6,720 | 6,856 | 6,711 | 6,824 | +10 | +0.1% | 366,100 |
| 2024/03/07 | 6,926 | 6,948 | 6,793 | 6,814 | -12 | -0.2% | 312,700 |
| 2024/03/06 | 6,781 | 6,908 | 6,768 | 6,826 | +39 | +0.6% | 350,500 |
| 2024/03/05 | 6,710 | 6,829 | 6,708 | 6,787 | +94 | +1.4% | 375,300 |
| 2024/03/04 | 6,792 | 6,792 | 6,680 | 6,693 | +1 | ±0% | 464,300 |
| 2024/03/01 | 6,643 | 6,710 | 6,632 | 6,692 | +25 | +0.4% | 555,700 |
| 2024/02/29 | 6,700 | 6,800 | 6,667 | 6,667 | -30 | -0.4% | 584,300 |
| 2024/02/28 | 6,550 | 6,748 | 6,544 | 6,697 | +189 | +2.9% | 569,100 |
| 2024/02/27 | 6,498 | 6,580 | 6,478 | 6,508 | +52 | +0.8% | 305,800 |
| 2024/02/26 | 6,500 | 6,527 | 6,428 | 6,456 | -37 | -0.6% | 304,400 |
| 2024/02/22 | 6,476 | 6,507 | 6,391 | 6,493 | +139 | +2.2% | 266,100 |
| 2024/02/21 | 6,480 | 6,485 | 6,327 | 6,354 | -194 | -3% | 467,000 |
| 2024/02/20 | 6,541 | 6,552 | 6,480 | 6,548 | -4 | -0.1% | 349,700 |
| 2024/02/19 | 6,444 | 6,623 | 6,427 | 6,552 | +146 | +2.3% | 547,800 |
| 2024/02/16 | 6,250 | 6,499 | 6,250 | 6,406 | +228 | +3.7% | 878,800 |
| 2024/02/15 | 6,141 | 6,207 | 6,115 | 6,178 | +44 | +0.7% | 324,600 |
| 2024/02/14 | 6,180 | 6,347 | 6,089 | 6,134 | +3 | ±0% | 708,300 |
| 2024/02/13 | 6,135 | 6,163 | 6,046 | 6,131 | -6 | -0.1% | 699,000 |
| 2024/02/09 | 6,099 | 6,196 | 6,083 | 6,137 | +124 | +2.1% | 1,080,500 |
| 2024/02/08 | 6,039 | 6,077 | 5,971 | 6,013 | -22 | -0.4% | 443,600 |
| 2024/02/07 | 6,054 | 6,089 | 5,982 | 6,035 | -2 | ±0% | 457,300 |
| 2024/02/06 | 6,100 | 6,110 | 6,019 | 6,037 | -83 | -1.4% | 495,100 |
| 2024/02/05 | 6,160 | 6,161 | 6,072 | 6,120 | -16 | -0.3% | 609,200 |
| 2024/02/02 | 6,172 | 6,173 | 6,113 | 6,136 | -33 | -0.5% | 494,500 |
| 2024/02/01 | 6,148 | 6,210 | 6,137 | 6,169 | +3 | ±0% | 285,400 |
| 2024/01/31 | 6,165 | 6,179 | 6,133 | 6,166 | +23 | +0.4% | 410,200 |
| 2024/01/30 | 6,170 | 6,175 | 6,117 | 6,143 | -127 | -2% | 454,400 |
351～
400
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
