5021 コスモエネルギー HD

5021
2024/03/27
時価
6627億円
PER 予
8.42倍
2016年以降
赤字-7.93倍
(2016-2023年)
PBR
1.17倍
2016年以降
0.36-1.81倍
(2016-2023年)
配当 予
4%
ROE 予
13.88%
ROA 予
3.41%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
7,488
始値
7,505
高値
7,587
安値
7,501
終値 +0.17%
7,501
出来高 -6.97%
300,300

乖離率

株価(5日)
移動平均値
-0.48%
7,537
株価(25日)
移動平均値
+8.27%
6,928
出来高(5日)
移動平均値
-26.93%
410,960

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/277,5057,5877,5017,501+0.17%300,3006627億4156万+8.27%8.421.17
03/267,6637,6657,4127,488-1.1%322,8006615億9296万+8.68%8.411.17
03/257,6007,6727,5157,571-0.29%432,8006689億2632万+10.57%8.51.18
03/227,6087,6087,4867,593+0.81%500,3006708億7010万+11.81%8.531.18
03/217,4307,5467,3757,532+2.56%498,6006654億8052万+11.87%8.461.17
03/197,2497,3867,2277,344+1.7%415,9006488億7002万+9.99%8.251.15
03/187,3207,3627,1767,221-0.88%425,0006380億250万+8.95%8.111.13
03/157,1857,4157,1567,285+4.56%1,136,1006436億5714万+10.71%8.181.14
03/146,8946,9966,8646,967+1.65%512,6006155億6065万+6.69%7.821.09
03/136,8396,8986,8156,854+1.11%336,7006055億7667万+5.56%7.71.07
03/126,6476,8056,5936,779+1.12%369,6005989億5014万+4.89%7.611.06
03/116,7506,7506,6106,704-1.76%559,4005923億2361万+4.13%7.531.05
03/086,7206,8566,7116,824+0.15%366,1006029億2606万+6.36%7.661.06
03/076,9266,9486,7936,814-0.18%312,7006020億4252万+6.64%7.651.06
03/066,7816,9086,7686,826+0.57%350,5006031億277万+7.28%7.671.06
03/056,7106,8296,7086,787+1.4%375,3005996億5697万+7.03%7.621.06
03/046,7926,7926,6806,693+0.01%464,3005913億5172万+6.02%7.521.04
03/016,6436,7106,6326,692+0.37%555,7005912億6336万+6.37%7.511.04
02/296,7006,8006,6676,667-0.45%584,3005890億5452万+6.3%7.491.04
02/286,5506,7486,5446,697+2.9%569,1005917億513万+7.07%7.521.04
02/276,4986,5806,4786,508+0.81%305,8005750億627万+4.4%7.311.01
02/266,5006,5276,4286,456-0.57%304,4005704億1188万+3.79%7.251.01
02/226,4766,5076,3916,493+2.19%266,1005736億8097万+4.57%7.291.01
02/216,4806,4856,3276,354-2.96%467,0005613億9979万+2.53%7.140.99
02/206,5416,5526,4806,548-0.06%349,7005785億4042万+5.68%7.351.02
02/196,4446,6236,4276,552+2.28%547,8005788億9384万+5.92%7.361.02
02/166,2506,4996,2506,406+3.69%878,8005659億9419万+3.81%7.191
02/156,1416,2076,1156,178+0.72%324,6005458億4953万+0.28%6.940.96
02/146,1806,3476,0896,134+0.05%708,3005419億6196万-0.36%6.890.96
02/136,1356,1636,0466,131-0.1%699,0005416億9690万-0.31%6.880.96
02/096,0996,1966,0836,137+2.06%1,080,5005422億2703万-0.08%6.890.96
02/086,0396,0775,9716,013-0.36%443,6005312億7116万-1.92%6.750.94
02/076,0546,0895,9826,035-0.03%457,3005332億1494万-1.34%6.780.94
02/066,1006,1106,0196,037-1.36%495,1005333億9165万-1.08%6.780.94
02/056,1606,1616,0726,120-0.26%609,2005407億2501万+0.43%6.870.95
02/026,1726,1736,1136,136-0.53%494,5005421億3867万+0.99%6.890.96
02/016,1486,2106,1376,169+0.05%285,4005450億5435万+1.9%6.930.96
01/316,1656,1796,1336,166+0.37%410,2005447億8929万+2.24%6.920.96
01/306,1706,1756,1176,143-2.03%454,4005427億5715万+2.3%6.90.96
01/296,1736,3366,1736,270+2.99%448,4005539億7808万+4.83%7.040.98
01/266,2046,2126,0886,088-0.85%349,4005378億9769万+2.35%6.840.95
01/256,1506,1956,0966,140-1.16%408,1005424億9209万+3.68%6.890.96
01/246,2566,2746,2016,212-0.53%251,8005488億5356万+5.36%6.980.97
01/236,2116,2736,1956,245+1.12%326,9005517億6923万+6.48%7.010.97
01/226,2056,2076,1556,176+0.28%288,9005456億7282万+5.79%6.940.96
01/196,2416,2476,1136,159-0.57%441,4005441億7081万+5.86%6.920.96
01/186,1706,2356,1116,194+0.13%420,3005472億6319万+6.76%6.960.97
01/176,3176,3636,1866,186-2.18%398,5005465億5636万+7.12%6.950.96
01/166,3806,4176,3106,324+0.22%264,8005587億4918万+9.94%7.10.99
01/156,2106,3506,2016,310+2.37%388,7005575億1223万+10.3%7.090.98
01/126,1786,2256,0366,164+0.26%360,5005446億1258万+8.43%6.920.96
01/116,1176,2456,1086,148+1.22%395,9005431億9892万+8.66%6.90.96
01/105,9936,0945,9686,074+1.52%539,3005366億6074万+7.75%6.820.95
01/095,9245,9985,8655,983+1%475,5005286億2055万+6.48%6.720.93
01/055,8725,9415,8505,924+1.04%377,8005234億768万+5.67%6.650.92
01/045,7145,8745,6655,863+3.48%457,5005180億1810万+4.64%6.580.91
2023
12/295,6985,6985,6115,666-0.09%257,7005006億1240万+1.16%6.360.88
12/285,7515,7695,6655,671-2.48%294,4005010億5417万+1.12%6.370.88
12/275,7215,8155,7085,815+2.38%357,0005137億7712万+3.58%6.530.91
12/265,6355,6935,5985,680+1.87%317,3005018億4936万+1.18%6.380.89
12/255,6305,6405,5715,576-0.36%170,5004926億6057万-0.75%6.260.87
12/225,5515,6345,5515,596+1.38%262,5004944億2764万-0.59%6.280.87
12/215,5065,5315,4575,520-0.33%233,5004877億1276万-2.09%6.20.86
12/205,4745,5845,4695,538+1.58%311,5004893億312万-2.02%6.220.86
12/195,4985,4985,4115,452+0.26%232,4004817億470万-3.73%6.120.85
12/185,5165,5165,3605,438-0.84%383,8004804億6775万-4.18%6.110.85
12/155,5065,5325,4515,484+0.99%467,6004845億3202万-3.62%6.160.86
12/145,6205,6205,4305,430-2.74%368,8004797億6092万-4.64%6.10.85
12/135,6805,7005,5575,583-1.78%309,9004932億7904万-1.74%6.270.87
12/125,7355,7895,6705,684-0.89%435,6005022億277万+0.16%6.380.89
12/115,6095,7355,5885,735+3.84%563,7005067億881万+1.18%6.440.89
12/085,6215,6815,5045,523-1.52%684,3004879億7782万-2.39%6.20.86
12/075,5085,6205,4735,608+0.99%622,9004954億8789万-0.9%6.30.87
12/065,4005,5655,3805,553+2.64%915,8004906億2843万-1.8%6.240.87
12/055,4495,4795,3715,410-1.55%1,253,4004779億9384万-4.3%6.070.84
12/045,3505,5545,3415,495-2.15%1,676,8004855億391万-2.88%6.170.86
12/015,7005,7495,6035,616-0.34%586,1004961億9472万-0.69%6.310.88
11/305,6375,6675,4805,635-0.46%1,413,7004978億7344万-0.28%6.330.88
11/295,8605,8635,6615,661-2.93%679,1005001億7064万+0.48%6.360.88
11/285,8155,8635,7955,8320%420,8005152億7913万+3.86%6.550.91
11/275,8755,8885,8115,832-0.05%487,4005152億7913万+4.24%6.550.91
11/245,8345,8825,8245,835+0.48%385,6005155億4419万+4.66%6.550.91
11/225,8165,9085,8015,807-0.21%421,8005130億7029万+4.52%6.520.91
11/215,7805,8735,7475,819+0.59%468,5005141億3053万+5.19%6.530.91
11/205,8845,9435,7705,785-1.31%482,0005111億2650万+4.97%6.50.9
11/175,6185,8625,6145,862+0.76%678,5005179億2974万+6.78%6.580.91
11/165,8485,8745,7585,818-0.63%543,4005140億4218万+6.44%6.530.91
11/155,8545,9805,8335,855+0.62%714,1005173億1127万+7.69%6.570.91
11/145,8175,8505,7605,819+1.06%690,1005141億3053万+7.7%6.530.91
11/135,7605,8285,7115,758-0.9%740,0005087億4095万+7.41%6.470.9
11/105,5715,8445,5705,810+3.92%1,424,7005133億3535万+9.21%6.520.91
11/095,4985,6495,4075,591+8.94%2,689,8004939億8587万+5.91%6.280.87
11/085,2795,2795,0835,132-5.14%1,235,3004534億3150万-2.34%5.760.8
11/075,4675,5255,3925,410-1.67%600,6004779億9384万+2.87%6.070.84
11/065,4865,5255,4425,502+0.46%549,2004861億2239万+4.74%6.180.86
11/025,5805,6255,4695,477-1.32%558,5004839億1354万+4.28%6.150.85
11/015,5485,5745,5145,550+0.91%535,5004903億6337万+5.59%6.230.87
10/315,4605,5245,4355,500-0.18%688,0004859億4568万+4.62%6.180.86
10/305,4755,5355,3875,510-0.36%2,710,1004868億2922万+4.75%6.190.86
10/275,4145,5325,3435,530+1.99%586,0004885億9629万+5.07%6.210.86

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2016年
3月期
1,730
11/17
1,063
2/12
1,852,300
2/10
1466億5297万901億1105万+12.69%
3/4
-21.19%
1/21
2017年
3月期
2,066
2/16
1,031
8/30
1,215,000
9/12
1751億3586万873億9839万+19.04%
12/9
-14.46%
6/24
2018年
3月期
5,140
1/15
1,601
6/1
1,799,900
2/9
4357億2041万1357億1758万+26.49%
11/13
-17.05%
2/13
2019年
3月期
5,000
10/4

10/2
2,050
12/25
4,764,100
11/20
4238億5254万1737億7954万+18.31%
10/2
-32.27%
11/21
2020年
3月期
2,664
1/8
1,262
3/17

3/13
1,930,900
3/9
2258億2863万1069億8038万+20.93%
9/17
-28.48%
3/13
2021年
3月期
2,767
3/15
1,393
4/22
1,535,800
5/22
2345億5999万1180億8531万+18.47%
1/13
-9.84%
4/14
2022年
3月期
3,030
3/8
2,080
8/20
9,538,600
3/10
2568億5463万1763億2265万+18.57%
3/7
-15.73%
8/20
2023年
3月期
4,330
3/29
2,597
4/1
5,525,100
4/6
3825億7178万2201億4900万+17.67%
6/9
-9.78%
7/8
最新7,501
2024/3/27
300,3006627億4156万+8.27%
6,928

年間値上がり率

2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
159%(2.59倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
55%(1.55倍)
2023/12/29 vs 2022/12/30
62%(1.62倍)
2024/03/27 vs 2023/12/29
32%(1.32倍)
過去安値
1,031円(2016/08/30)
628%(7.28倍)
7,501円(3/27)