K&Oエナジーグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,313 | 2,364 | 2,304 | 2,335 | +30 | +1.3% | 91,000 |
2024/02/22 | 2,394 | 2,395 | 2,298 | 2,305 | -39 | -1.7% | 145,200 |
2024/02/21 | 2,444 | 2,456 | 2,341 | 2,344 | -119 | -4.8% | 116,700 |
2024/02/20 | 2,507 | 2,544 | 2,450 | 2,463 | -36 | -1.4% | 142,900 |
2024/02/19 | 2,429 | 2,499 | 2,395 | 2,499 | +87 | +3.6% | 144,300 |
2024/02/16 | 2,375 | 2,451 | 2,372 | 2,412 | +48 | +2% | 308,100 |
2024/02/15 | 2,238 | 2,364 | 2,205 | 2,364 | -74 | -3% | 458,600 |
2024/02/14 | 2,441 | 2,480 | 2,411 | 2,438 | -59 | -2.4% | 216,000 |
2024/02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +54 | +2.2% | 236,400 |
2024/02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +6 | +0.2% | 186,400 |
2024/02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +151 | +6.6% | 346,600 |
2024/02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +37 | +1.6% | 70,100 |
2024/02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -39 | -1.7% | 62,500 |
2024/02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +27 | +1.2% | 95,200 |
2024/02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +20 | +0.9% | 65,800 |
2024/02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -31 | -1.4% | 71,300 |
2024/01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +1 | ±0% | 45,800 |
2024/01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -25 | -1.1% | 44,500 |
2024/01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +21 | +0.9% | 62,700 |
2024/01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -8 | -0.4% | 52,300 |
2024/01/25 | 2,276 | 2,288 | 2,258 | 2,283 | +5 | +0.2% | 51,000 |
2024/01/24 | 2,275 | 2,290 | 2,261 | 2,278 | +18 | +0.8% | 49,500 |
2024/01/23 | 2,265 | 2,280 | 2,256 | 2,260 | +5 | +0.2% | 75,200 |
2024/01/22 | 2,244 | 2,256 | 2,227 | 2,255 | +33 | +1.5% | 78,500 |
2024/01/19 | 2,230 | 2,242 | 2,217 | 2,222 | -9 | -0.4% | 42,600 |
2024/01/18 | 2,222 | 2,250 | 2,222 | 2,231 | +11 | +0.5% | 48,700 |
2024/01/17 | 2,276 | 2,280 | 2,220 | 2,220 | -32 | -1.4% | 97,400 |
2024/01/16 | 2,280 | 2,292 | 2,252 | 2,252 | -50 | -2.2% | 82,100 |
2024/01/15 | 2,289 | 2,332 | 2,289 | 2,302 | +30 | +1.3% | 97,300 |
2024/01/12 | 2,285 | 2,302 | 2,240 | 2,272 | -15 | -0.7% | 111,700 |
2024/01/11 | 2,305 | 2,314 | 2,277 | 2,287 | +4 | +0.2% | 100,400 |
2024/01/10 | 2,265 | 2,286 | 2,258 | 2,283 | +30 | +1.3% | 77,600 |
2024/01/09 | 2,256 | 2,277 | 2,226 | 2,253 | +1 | ±0% | 90,600 |
2024/01/05 | 2,310 | 2,310 | 2,252 | 2,252 | -38 | -1.7% | 107,200 |
2024/01/04 | 2,223 | 2,290 | 2,196 | 2,290 | +71 | +3.2% | 142,800 |
2023/12/29 | 2,220 | 2,220 | 2,188 | 2,219 | -14 | -0.6% | 120,400 |
2023/12/28 | 2,191 | 2,239 | 2,183 | 2,233 | +52 | +2.4% | 209,700 |
2023/12/27 | 2,171 | 2,184 | 2,154 | 2,181 | +35 | +1.6% | 117,300 |
2023/12/26 | 2,160 | 2,162 | 2,140 | 2,146 | -3 | -0.1% | 77,700 |
2023/12/25 | 2,140 | 2,197 | 2,140 | 2,149 | +59 | +2.8% | 143,900 |
2023/12/22 | 2,089 | 2,099 | 2,081 | 2,090 | +29 | +1.4% | 47,200 |
2023/12/21 | 2,079 | 2,094 | 2,056 | 2,061 | -32 | -1.5% | 53,600 |
2023/12/20 | 2,089 | 2,108 | 2,078 | 2,093 | +29 | +1.4% | 88,500 |
2023/12/19 | 2,073 | 2,086 | 2,035 | 2,064 | +21 | +1% | 70,400 |
2023/12/18 | 2,035 | 2,063 | 2,029 | 2,043 | -19 | -0.9% | 73,400 |
2023/12/15 | 2,042 | 2,065 | 2,016 | 2,062 | +21 | +1% | 88,600 |
2023/12/14 | 2,084 | 2,104 | 2,030 | 2,041 | -52 | -2.5% | 83,400 |
2023/12/13 | 2,100 | 2,122 | 2,072 | 2,093 | -5 | -0.2% | 69,400 |
2023/12/12 | 2,090 | 2,110 | 2,085 | 2,098 | +7 | +0.3% | 78,600 |
2023/12/11 | 2,074 | 2,105 | 2,065 | 2,091 | +60 | +3% | 95,100 |
51~
100
件表示中 / 2529件
類似銘柄と比較する
現在ご覧いただいている「K&Oエナジー」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 |
---|---|---|---|---|---|---|---|---|
K&Oエナジー | 337,500円 | -4.3% | -27.9% | 1.19% | 19.55倍 | 1.00倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売でも世界有数 |
INPEX | 242,400円 | -10.8% | -16.8% | 3.14% | 9.24倍 | 0.72倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でLNG案件(イクシス)を操業 |
石油資源 | 669,000円 | -1.7% | -28.9% | 3.74% | 7.90倍 | 0.73倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
日鉄鉱 | 482,500円 | +1.7% | -9.1% | 3.50% | 12.16倍 | 0.58倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
住石HD | 121,700円 | -43.6% | +117.8% | 4.93% | 8.43倍 | 2.52倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
市場注目の銘柄
チャート関連のコラム