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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 7,750 | 7,928 | 7,744 | 7,928 | +55 | +0.7% | 498,500 |
| 2024/06/13 | 8,000 | 8,055 | 7,787 | 7,873 | -37 | -0.5% | 483,200 |
| 2024/06/12 | 7,910 | 8,000 | 7,810 | 7,910 | +1 | ±0% | 371,400 |
| 2024/06/11 | 7,880 | 7,990 | 7,807 | 7,909 | +117 | +1.5% | 514,700 |
| 2024/06/10 | 7,780 | 7,896 | 7,738 | 7,792 | +81 | +1.1% | 221,700 |
| 2024/06/07 | 7,800 | 7,818 | 7,696 | 7,711 | -51 | -0.7% | 195,500 |
| 2024/06/06 | 7,562 | 7,831 | 7,549 | 7,762 | +248 | +3.3% | 422,400 |
| 2024/06/05 | 7,535 | 7,589 | 7,420 | 7,514 | -18 | -0.2% | 261,300 |
| 2024/06/04 | 7,774 | 7,836 | 7,532 | 7,532 | -357 | -4.5% | 447,200 |
| 2024/06/03 | 7,812 | 8,060 | 7,812 | 7,889 | +77 | +1% | 489,000 |
| 2024/05/31 | 7,560 | 7,812 | 7,560 | 7,812 | +279 | +3.7% | 397,400 |
| 2024/05/30 | 7,458 | 7,579 | 7,432 | 7,533 | -88 | -1.2% | 284,100 |
| 2024/05/29 | 7,649 | 7,774 | 7,578 | 7,621 | +122 | +1.6% | 326,700 |
| 2024/05/28 | 7,449 | 7,576 | 7,449 | 7,499 | +59 | +0.8% | 258,200 |
| 2024/05/27 | 7,319 | 7,469 | 7,259 | 7,440 | +126 | +1.7% | 322,600 |
| 2024/05/24 | 7,299 | 7,395 | 7,228 | 7,314 | -78 | -1.1% | 244,500 |
| 2024/05/23 | 7,311 | 7,438 | 7,183 | 7,392 | -59 | -0.8% | 407,700 |
| 2024/05/22 | 7,531 | 7,601 | 7,425 | 7,451 | -110 | -1.5% | 231,800 |
| 2024/05/21 | 7,501 | 7,716 | 7,501 | 7,561 | -72 | -0.9% | 349,300 |
| 2024/05/20 | 7,337 | 7,633 | 7,337 | 7,633 | +298 | +4.1% | 340,200 |
| 2024/05/17 | 7,272 | 7,372 | 7,246 | 7,335 | +50 | +0.7% | 288,100 |
| 2024/05/16 | 7,580 | 7,605 | 7,285 | 7,285 | -315 | -4.1% | 536,200 |
| 2024/05/15 | 7,720 | 7,795 | 7,600 | 7,600 | -159 | -2% | 378,100 |
| 2024/05/14 | 8,100 | 8,100 | 7,729 | 7,759 | -291 | -3.6% | 625,700 |
| 2024/05/13 | 8,142 | 8,142 | 7,774 | 8,050 | -108 | -1.3% | 481,600 |
| 2024/05/10 | 7,838 | 8,269 | 7,838 | 8,158 | +594 | +7.9% | 1,399,000 |
| 2024/05/09 | 7,430 | 7,599 | 7,375 | 7,564 | +91 | +1.2% | 349,400 |
| 2024/05/08 | 7,451 | 7,485 | 7,356 | 7,473 | -2 | ±0% | 236,300 |
| 2024/05/07 | 7,521 | 7,548 | 7,455 | 7,475 | -8 | -0.1% | 184,000 |
| 2024/05/02 | 7,380 | 7,530 | 7,340 | 7,483 | -31 | -0.4% | 204,400 |
| 2024/05/01 | 7,480 | 7,535 | 7,334 | 7,514 | -55 | -0.7% | 331,800 |
| 2024/04/30 | 7,547 | 7,621 | 7,514 | 7,569 | +24 | +0.3% | 240,500 |
| 2024/04/26 | 7,382 | 7,551 | 7,382 | 7,545 | +154 | +2.1% | 217,400 |
| 2024/04/25 | 7,504 | 7,591 | 7,381 | 7,391 | -155 | -2.1% | 194,500 |
| 2024/04/24 | 7,501 | 7,630 | 7,499 | 7,546 | +9 | +0.1% | 187,400 |
| 2024/04/23 | 7,500 | 7,597 | 7,456 | 7,537 | +126 | +1.7% | 333,200 |
| 2024/04/22 | 7,408 | 7,582 | 7,355 | 7,411 | -27 | -0.4% | 343,300 |
| 2024/04/19 | 7,388 | 7,666 | 7,259 | 7,438 | +10 | +0.1% | 695,900 |
| 2024/04/18 | 7,300 | 7,460 | 7,230 | 7,428 | +17 | +0.2% | 287,200 |
| 2024/04/17 | 7,636 | 7,638 | 7,313 | 7,411 | -248 | -3.2% | 439,600 |
| 2024/04/16 | 7,829 | 7,858 | 7,639 | 7,659 | -283 | -3.6% | 376,800 |
| 2024/04/15 | 7,891 | 7,999 | 7,815 | 7,942 | +32 | +0.4% | 262,200 |
| 2024/04/12 | 7,968 | 7,997 | 7,881 | 7,910 | -81 | -1% | 322,500 |
| 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 |
1～
50
件表示中 / 2127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 | 792,800円 | +17.2% | +2.1% | 3.78% | 8.78倍 | 1.16倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ＥＮＥＯＳ | 83,300円 | +5.4% | -15.2% | 2.64% | 11.70倍 | 0.76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 | 110,000円 | -0.2% | -51.2% | 2.91% | 12.02倍 | 0.83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 | 242,700円 | +8.4% | +12.7% | 3.09% | 15.51倍 | 0.95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 | 56,500円 | +14.7% | -55.2% | 2.12% | 6.23倍 | 0.51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。上流開発から撤退 |
市場注目の銘柄
チャート関連のコラム
