- 5021
- 2026/09/04
- 時価
- 7174億円
- PER 予
- 15.69倍
- 2016年以降
- 赤字-13.02倍
（2016-2026年） - PBR
- 1.02倍
- 2016年以降
- 0.36-1.81倍
（2016-2026年） - 配当 予
- 3.8%
- ROE 予
- 6.5%
- ROA 予
- 1.72%
- 資料
- Link
- CSV,JSON
コスモエネルギー HD（5021）のPER（株価収益率）の推移
- 2016年3月31日
- 赤字
- 2017年3月31日
- 3.02倍
- 2018年3月30日
- 3.98倍
- 2019年3月29日
- 3.53倍
- 2020年3月31日
- 赤字
- 2021年3月31日
- 2.57倍
- 2022年3月31日
- 1.59倍
- 2023年3月31日
- 5.28倍
- 2024年3月29日
- 8.18倍
- 2025年3月31日
- 9.52倍
- 2026年3月31日
- 9.78倍
2026/04/10～2026/09/04
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/04 | 4,420 | 4,432 | 4,324 | 4,347 | -1.52% | 626,700 | 7174億3636万 | +5.13% | 15.69 | 1.02 |
| 09/03 | 4,468 | 4,520 | 4,409 | 4,414 | +3.47% | 758,000 | 7284億9416万 | +7.14% | 15.93 | 1.04 |
| 09/02 | 4,372 | 4,395 | 4,245 | 4,266 | -2% | 740,300 | 7040億6798万 | +3.97% | 15.4 | 1 |
| 09/01 | 4,276 | 4,390 | 4,269 | 4,353 | +1.73% | 551,100 | 7184億2661万 | +6.43% | 15.71 | 1.02 |
| 08/31 | 4,200 | 4,279 | 4,181 | 4,279 | +2.08% | 628,500 | 7062億1352万 | +5.01% | 15.44 | 1 |
| 08/28 | 4,224 | 4,245 | 4,165 | 4,192 | -0.19% | 405,700 | 6918億5489万 | +3.17% | 15.13 | 0.98 |
| 08/27 | 4,230 | 4,247 | 4,183 | 4,200 | +0.19% | 375,100 | 6931億7523万 | +3.6% | 15.16 | 0.99 |
| 08/26 | 4,206 | 4,225 | 4,182 | 4,192 | -0.69% | 401,700 | 6918億5489万 | +3.66% | 15.13 | 0.98 |
| 08/25 | 4,285 | 4,310 | 4,220 | 4,221 | -1.19% | 659,800 | 6966億4110万 | +4.64% | 15.23 | 0.99 |
| 08/24 | 4,265 | 4,290 | 4,226 | 4,272 | +0.14% | 459,800 | 7050億5823万 | +6.37% | 15.42 | 1 |
| 08/21 | 4,229 | 4,273 | 4,199 | 4,266 | +1.23% | 627,600 | 7040億6798万 | +6.73% | 15.4 | 1 |
| 08/20 | 4,183 | 4,230 | 4,162 | 4,214 | +1.15% | 505,100 | 6954億8581万 | +5.85% | 15.21 | 0.99 |
| 08/19 | 4,210 | 4,240 | 4,132 | 4,166 | -1.98% | 535,100 | 6875億6381万 | +4.96% | 15.03 | 0.98 |
| 08/18 | 4,150 | 4,276 | 4,150 | 4,250 | +2.51% | 627,100 | 7014億2731万 | +7.43% | 15.34 | 1 |
| 08/17 | 4,174 | 4,208 | 4,131 | 4,146 | -0.12% | 488,900 | 6842億6297万 | +5.2% | 14.96 | 0.97 |
| 08/14 | 4,040 | 4,194 | 4,040 | 4,151 | +2.02% | 672,500 | 6850億8818万 | +5.65% | 14.98 | 0.97 |
| 08/13 | 4,083 | 4,085 | 4,035 | 4,069 | -0.34% | 527,700 | 6715億5476万 | +3.85% | 14.68 | 0.95 |
| 08/12 | 4,176 | 4,209 | 4,029 | 4,083 | +1.42% | 598,200 | 6738億6535万 | +4.4% | 14.73 | 0.96 |
| 08/10 | 4,141 | 4,178 | 3,995 | 4,026 | -1.52% | 694,300 | 6644億5797万 | +3.07% | 14.53 | 0.94 |
| 08/07 | 4,091 | 4,176 | 4,015 | 4,088 | +7.27% | 1,283,200 | 6746億9055万 | +4.79% | 14.75 | 0.96 |
| 08/06 | 3,766 | 3,821 | 3,762 | 3,811 | +1.55% | 422,700 | 6289億7400万 | -2.08% | 13.75 | 0.89 |
| 08/05 | 3,790 | 3,828 | 3,731 | 3,753 | -0.87% | 387,300 | 6194億158万 | -3.57% | 13.54 | 0.88 |
| 08/04 | 3,871 | 3,871 | 3,785 | 3,786 | -1.3% | 411,800 | 6248億4795万 | -2.75% | 13.66 | 0.89 |
| 08/03 | 3,964 | 3,966 | 3,802 | 3,836 | -3.71% | 608,500 | 6331億4万 | -1.46% | 13.84 | 0.9 |
| 07/31 | 3,982 | 4,000 | 3,950 | 3,984 | -0.1% | 947,100 | 6575億2622万 | +2.42% | 14.38 | 0.93 |
| 07/30 | 4,007 | 4,019 | 3,932 | 3,988 | 0% | 522,300 | 6581億8638万 | +2.86% | 14.39 | 0.94 |
| 07/29 | 3,950 | 4,003 | 3,942 | 3,988 | +1.04% | 470,100 | 6581億8638万 | +3.16% | 14.39 | 0.94 |
| 07/28 | 3,995 | 3,999 | 3,939 | 3,947 | -0.73% | 489,300 | 6514億1967万 | +2.41% | 14.24 | 0.93 |
| 07/27 | 3,954 | 3,997 | 3,950 | 3,976 | +0.18% | 560,500 | 6562億588万 | +3.41% | 14.35 | 0.93 |
| 07/24 | 3,999 | 3,999 | 3,933 | 3,969 | -0.15% | 391,400 | 6550億5059万 | +3.44% | 14.32 | 0.93 |
| 07/23 | 3,906 | 3,977 | 3,906 | 3,975 | +0.79% | 431,900 | 6560億4084万 | +3.84% | 14.35 | 0.93 |
| 07/22 | 3,902 | 3,974 | 3,894 | 3,944 | +0.36% | 576,900 | 6509億2455万 | +3.38% | 14.23 | 0.93 |
| 07/21 | 3,880 | 3,975 | 3,872 | 3,930 | +4.08% | 785,800 | 6486億1396万 | +3.29% | 14.18 | 0.92 |
| 07/17 | 3,804 | 3,840 | 3,753 | 3,776 | -0.89% | 989,600 | 6231億9754万 | -0.5% | 13.63 | 0.89 |
| 07/16 | 3,851 | 3,874 | 3,810 | 3,810 | -1.47% | 493,700 | 6288億896万 | +0.61% | 13.75 | 0.89 |
| 07/15 | 3,877 | 3,902 | 3,843 | 3,867 | -0.95% | 630,700 | 6382億1633万 | +2.46% | 13.96 | 0.91 |
| 07/14 | 3,875 | 3,916 | 3,859 | 3,904 | +1.53% | 744,500 | 6443億2288万 | +3.89% | 14.09 | 0.92 |
| 07/13 | 3,892 | 3,903 | 3,843 | 3,845 | -0.41% | 716,300 | 6345億8542万 | +2.75% | 13.88 | 0.9 |
| 07/10 | 3,876 | 3,895 | 3,850 | 3,861 | -0.18% | 520,100 | 6372億2608万 | +3.46% | 13.93 | 0.91 |
| 07/09 | 3,895 | 3,933 | 3,832 | 3,868 | -0.03% | 551,900 | 6383億8138万 | +3.92% | 13.96 | 0.91 |
| 07/08 | 3,880 | 3,915 | 3,817 | 3,869 | -0.41% | 792,000 | 6385億4642万 | +4.17% | 13.96 | 0.91 |
| 07/07 | 3,997 | 3,999 | 3,878 | 3,885 | -1.99% | 519,200 | 6411億8708万 | +4.66% | 14.02 | 0.91 |
| 07/06 | 3,920 | 3,977 | 3,901 | 3,964 | +1.93% | 435,600 | 6542億2538万 | +6.96% | 14.31 | 0.93 |
| 07/03 | 3,856 | 3,921 | 3,851 | 3,889 | +0.36% | 338,000 | 6418億4725万 | +5.28% | 14.03 | 0.91 |
| 07/02 | 3,850 | 3,892 | 3,840 | 3,875 | +1.63% | 542,500 | 6395億3667万 | +5.07% | 13.98 | 0.91 |
| 07/01 | 3,828 | 3,830 | 3,758 | 3,813 | +0.66% | 744,400 | 6293億408万 | +3.59% | 13.76 | 0.89 |
| 06/30 | 3,842 | 3,842 | 3,755 | 3,788 | +0.34% | 844,100 | 6251億7804万 | +3.05% | 13.67 | 0.89 |
| 06/29 | 3,736 | 3,775 | 3,705 | 3,775 | +0.48% | 1,143,000 | 6230億3250万 | +2.86% | 13.62 | 0.89 |
| 06/26 | 3,715 | 3,757 | 3,698 | 3,757 | +2.26% | 608,200 | 6200億6174万 | +2.45% | 13.56 | 0.88 |
| 06/25 | 3,800 | 3,800 | 3,646 | 3,674 | -0.86% | 726,400 | 6063億6328万 | +0.27% | 13.26 | 0.86 |
| 06/24 | 3,683 | 3,725 | 3,677 | 3,706 | +0.49% | 577,300 | 6116億4462万 | +1.12% | 13.37 | 0.87 |
| 06/23 | 3,738 | 3,747 | 3,682 | 3,688 | -0.89% | 431,200 | 6086億7387万 | +0.57% | 13.31 | 0.87 |
| 06/22 | 3,775 | 3,791 | 3,678 | 3,721 | -1.43% | 611,700 | 6141億2024万 | +1.39% | 13.43 | 0.87 |
| 06/19 | 3,750 | 3,775 | 3,687 | 3,775 | +1.23% | 1,282,800 | 6230億3250万 | +2.83% | 13.62 | 0.89 |
| 06/18 | 3,680 | 3,768 | 3,641 | 3,729 | +1.64% | 809,800 | 6154億4058万 | +1.52% | 13.46 | 0.87 |
| 06/17 | 3,690 | 3,693 | 3,617 | 3,669 | -0.19% | 524,700 | 6055億3807万 | -0.24% | 13.24 | 0.86 |
| 06/16 | 3,690 | 3,699 | 3,622 | 3,676 | -0.22% | 752,800 | 6066億9337万 | -0.16% | 13.27 | 0.86 |
| 06/15 | 3,630 | 3,707 | 3,600 | 3,684 | +3.16% | 893,500 | 6080億1370万 | -0.27% | 13.3 | 0.86 |
| 06/12 | 3,530 | 3,584 | 3,503 | 3,571 | +1.94% | 1,040,300 | 5893億6398万 | -3.62% | 12.89 | 0.84 |
| 06/11 | 3,511 | 3,540 | 3,451 | 3,503 | +1.18% | 537,500 | 5781億4115万 | -5.83% | 12.64 | 0.82 |
| 06/10 | 3,500 | 3,500 | 3,452 | 3,462 | -1.34% | 684,000 | 5713億7444万 | -7.33% | 12.49 | 0.81 |
| 06/09 | 3,597 | 3,624 | 3,509 | 3,509 | -2.15% | 759,700 | 5791億3140万 | -6.6% | 12.66 | 0.82 |
| 06/08 | 3,545 | 3,592 | 3,533 | 3,586 | -0.69% | 523,400 | 5918億3961万 | -5.06% | 12.94 | 0.84 |
| 06/05 | 3,655 | 3,688 | 3,595 | 3,611 | -1.42% | 486,500 | 5959億6565万 | -4.8% | 13.03 | 0.85 |
| 06/04 | 3,778 | 3,790 | 3,636 | 3,663 | -4.44% | 728,600 | 6045億4782万 | -3.73% | 13.22 | 0.86 |
| 06/03 | 3,720 | 3,835 | 3,701 | 3,833 | +3.12% | 727,800 | 6326億492万 | +0.45% | 13.83 | 0.9 |
| 06/02 | 3,666 | 3,746 | 3,634 | 3,717 | +1.25% | 666,600 | 6134億6008万 | -2.77% | 13.41 | 0.87 |
| 06/01 | 3,740 | 3,749 | 3,580 | 3,671 | -1.82% | 839,100 | 6058億6816万 | -4.33% | 13.25 | 0.86 |
| 05/29 | 3,700 | 3,789 | 3,676 | 3,739 | +1.05% | 1,097,100 | 6170億9099万 | -3.08% | 13.49 | 0.88 |
| 05/28 | 3,676 | 3,729 | 3,635 | 3,700 | +0.41% | 555,800 | 6106億5437万 | -4.61% | 13.35 | 0.87 |
| 05/27 | 3,640 | 3,686 | 3,630 | 3,685 | +0.79% | 490,100 | 6081億7874万 | -5.66% | 13.3 | 0.86 |
| 05/26 | 3,656 | 3,669 | 3,583 | 3,656 | -0.65% | 470,200 | 6033億9253万 | -7.02% | 13.19 | 0.86 |
| 05/25 | 3,728 | 3,772 | 3,676 | 3,680 | -0.57% | 522,000 | 6073億5353万 | -7.09% | 13.28 | 0.86 |
| 05/22 | 3,698 | 3,717 | 3,675 | 3,701 | +0.03% | 473,200 | 6108億1941万 | -7.2% | 13.36 | 0.87 |
| 05/21 | 3,740 | 3,766 | 3,689 | 3,700 | -1.04% | 412,100 | 6106億5437万 | -7.87% | 13.35 | 0.87 |
| 05/20 | 3,774 | 3,788 | 3,705 | 3,739 | -0.93% | 543,000 | 6170億9099万 | -7.56% | 13.49 | 0.88 |
| 05/19 | 3,799 | 3,799 | 3,732 | 3,774 | +1.1% | 547,900 | 6228億6745万 | -7.41% | 13.62 | 0.89 |
| 05/18 | 3,842 | 3,870 | 3,733 | 3,733 | -2.58% | 757,400 | 6161億74万 | -9.02% | 13.47 | 0.88 |
| 05/15 | 3,872 | 3,885 | 3,778 | 3,832 | -0.91% | 655,100 | 6324億3987万 | -7.31% | 13.83 | 0.9 |
| 05/14 | 3,763 | 3,893 | 3,737 | 3,867 | +2.85% | 939,500 | 6382億1633万 | -7.02% | 13.96 | 0.91 |
| 05/13 | 3,899 | 3,916 | 3,760 | 3,760 | -5.27% | 1,405,500 | 6205億5687万 | -10.16% | 13.57 | 0.88 |
| 05/12 | 3,958 | 4,001 | 3,952 | 3,969 | +0.28% | 682,300 | 6550億5059万 | -5.79% | 14.32 | 0.93 |
| 05/11 | 3,936 | 4,016 | 3,925 | 3,958 | +0.18% | 751,700 | 6532億3513万 | -6.56% | 14.28 | 0.93 |
| 05/08 | 3,909 | 3,975 | 3,868 | 3,951 | +1.07% | 813,100 | 6520億7984万 | -7.14% | 14.26 | 0.93 |
| 05/07 | 3,865 | 3,951 | 3,853 | 3,909 | -1.83% | 1,077,300 | 6451億4809万 | -8.63% | 14.11 | 0.92 |
| 05/01 | 3,980 | 3,996 | 3,938 | 3,982 | -0.52% | 445,500 | 6571億9613万 | -7.5% | 14.37 | 0.93 |
| 04/30 | 3,987 | 4,011 | 3,919 | 4,003 | +0.45% | 841,200 | 6606億6201万 | -7.55% | 14.45 | 0.94 |
| 04/28 | 3,949 | 3,985 | 3,895 | 3,985 | +2.02% | 720,800 | 6576億9126万 | -8.37% | 14.38 | 0.93 |
| 04/27 | 3,936 | 3,946 | 3,831 | 3,906 | -0.94% | 646,500 | 6446億5296万 | -10.64% | 14.1 | 0.92 |
| 04/24 | 4,023 | 4,038 | 3,906 | 3,943 | -1.94% | 693,900 | 6507億5950万 | -10.14% | 14.23 | 0.92 |
| 04/23 | 3,932 | 4,021 | 3,863 | 4,021 | -1.13% | 1,073,800 | 6636億3276万 | -8.9% | 14.51 | 0.94 |
| 04/22 | 4,229 | 4,236 | 4,067 | 4,067 | -3.1% | 691,100 | 6712億2468万 | -8.42% | 14.68 | 0.95 |
| 04/21 | 4,288 | 4,288 | 4,185 | 4,197 | -1.64% | 462,300 | 6926億8010万 | -5.9% | 15.15 | 0.98 |
| 04/20 | 4,316 | 4,316 | 4,228 | 4,267 | -2.02% | 489,800 | 7042億3302万 | -4.54% | 15.4 | 1 |
| 04/17 | 4,398 | 4,400 | 4,342 | 4,355 | -0.05% | 446,400 | 7187億5669万 | -2.75% | 15.72 | 1.02 |
| 04/16 | 4,393 | 4,406 | 4,356 | 4,357 | -0.39% | 457,900 | 7190億8678万 | -2.79% | 15.72 | 1.02 |
| 04/15 | 4,360 | 4,393 | 4,330 | 4,374 | +0.39% | 427,700 | 7218億9249万 | -2.61% | 15.79 | 1.03 |
| 04/14 | 4,352 | 4,393 | 4,303 | 4,357 | -0.64% | 488,500 | 7190億8678万 | -3.07% | 15.72 | 1.02 |
| 04/13 | 4,461 | 4,467 | 4,350 | 4,385 | -1.04% | 445,500 | 7237億795万 | -2.47% | 15.82 | 1.03 |
| 04/10 | 4,501 | 4,548 | 4,419 | 4,431 | -1.69% | 548,300 | 7312億9987万 | -1.56% | 15.99 | 1.04 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2016年 3月期 | 865 1,730 11/17 | 532 1,063 2/12 | 3,704,600 1,852,300 2/10 | 赤字 | 赤字 | 1.35 | 0.83 | 1466億5297万 | 901億1105万 | 赤字 3/31 |
| 2017年 3月期 | 1,033 2,066 2/16 | 516 1,031 8/30 | 2,430,000 1,215,000 9/12 | 3.26 | 1.63 | 1.05 | 0.53 | 1751億3586万 | 873億9839万 | 3.02倍 3/31 |
| 2018年 3月期 | 2,570 5,140 1/15 | 801 1,601 6/1 | 3,599,800 1,799,900 2/9 | 5.94 | 1.85 | 1.81 | 0.56 | 4357億2041万 | 1357億1758万 | 3.98倍 3/30 |
| 2019年 3月期 | 2,500 5,000 10/4 5,000 10/2 | 1,025 2,050 12/25 | 9,528,200 4,764,100 11/20 | 7.93 | 3.25 | 1.5 | 0.61 | 4238億5254万 | 1737億7954万 | 3.53倍 3/29 |
| 2020年 3月期 | 1,332 2,664 1/8 | 631 1,263 3/19 1,262 3/17 他2件 | 3,861,800 1,930,900 3/9 | 赤字 | 赤字 | 0.93 | 0.44 | 2258億2863万 | 1070億6515万 | 赤字 3/31 |
| 2021年 3月期 | 1,384 2,766 3/29 2,767 3/15 | 697 1,393 4/22 | 3,071,600 1,535,800 5/22 | 2.7 | 1.36 | 0.71 | 0.36 | 2344億7522万 | 1180億8531万 | 2.57倍 3/31 |
| 2022年 3月期 | 1,515 3,030 3/8 | 1,040 2,080 8/20 | 19,077,200 9,538,600 3/10 | 1.83 | 1.25 | 0.56 | 0.38 | 2568億5463万 | 1763億2265万 | 1.59倍 3/31 |
| 2023年 3月期 | 2,165 4,330 3/29 | 1,299 2,597 4/1 | 11,050,200 5,525,100 4/6 | 5.34 | 3.2 | 0.72 | 0.43 | 3825億7178万 | 2201億4900万 | 5.28倍 3/31 |
| 2024年 3月期 | 3,847 7,693 3/29 | 1,908 3,815 6/26 3,815 6/23 | 5,420,200 2,710,100 10/30 | 8.2 | 4.07 | 1.12 | 0.56 | 6797億548万 | 3370億6959万 | 8.18倍 3/29 |
| 2025年 3月期 | 4,381 8,762 10/8 | 3,069 6,137 8/5 | 3,086,000 1,543,000 6/21 | 13.02 | 9.12 | 1.24 | 0.87 | 7741億5565万 | 5422億2703万 | 9.52倍 3/31 |
| 2026年 3月期 | 5,034 3/2 | 2,509 5,018 4/7 | 3,270,300 3/19 | 11.11 | 5.54 | 1.32 | 0.66 | 8308億2002万 | 4433億5917万 | 9.78倍 3/31 |
| 最新 | 4,347 2026/9/4 | 626,700 | 15.69 予想 | 1.02 実績 | 7174億3636万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
