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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,245 | 3,370 | 3,220 | 3,340 | +65 | +2% | 160,700 |
| 2024/04/25 | 3,375 | 3,375 | 3,245 | 3,275 | -105 | -3.1% | 155,200 |
| 2024/04/24 | 3,365 | 3,385 | 3,325 | 3,380 | +5 | +0.1% | 121,500 |
| 2024/04/23 | 3,470 | 3,470 | 3,315 | 3,375 | -35 | -1% | 143,900 |
| 2024/04/22 | 3,330 | 3,515 | 3,330 | 3,410 | +135 | +4.1% | 331,700 |
| 2024/04/19 | 3,290 | 3,320 | 3,180 | 3,275 | -15 | -0.5% | 196,400 |
| 2024/04/18 | 3,230 | 3,330 | 3,180 | 3,290 | +75 | +2.3% | 141,700 |
| 2024/04/17 | 3,250 | 3,310 | 3,140 | 3,215 | -10 | -0.3% | 201,800 |
| 2024/04/16 | 3,400 | 3,405 | 3,160 | 3,225 | -220 | -6.4% | 305,500 |
| 2024/04/15 | 3,250 | 3,445 | 3,200 | 3,445 | +200 | +6.2% | 299,000 |
| 2024/04/12 | 3,270 | 3,290 | 3,205 | 3,245 | -25 | -0.8% | 161,800 |
| 2024/04/11 | 3,090 | 3,350 | 3,090 | 3,270 | +165 | +5.3% | 274,300 |
| 2024/04/10 | 3,035 | 3,165 | 3,025 | 3,105 | +45 | +1.5% | 122,600 |
| 2024/04/09 | 3,025 | 3,065 | 3,015 | 3,060 | -5 | -0.2% | 61,400 |
| 2024/04/08 | 3,130 | 3,160 | 3,020 | 3,065 | ±0 | ±0% | 104,100 |
| 2024/04/05 | 3,045 | 3,120 | 3,010 | 3,065 | -25 | -0.8% | 125,600 |
| 2024/04/04 | 3,080 | 3,120 | 3,030 | 3,090 | +80 | +2.7% | 138,900 |
| 2024/04/03 | 2,944 | 3,085 | 2,853 | 3,010 | +17 | +0.6% | 280,500 |
| 2024/04/02 | 3,045 | 3,090 | 2,976 | 2,993 | -112 | -3.6% | 293,300 |
| 2024/04/01 | 3,305 | 3,330 | 3,085 | 3,105 | -190 | -5.8% | 415,500 |
| 2024/03/29 | 3,225 | 3,325 | 3,215 | 3,295 | +115 | +3.6% | 429,800 |
| 2024/03/28 | 3,180 | 3,205 | 3,115 | 3,180 | +95 | +3.1% | 339,800 |
| 2024/03/27 | 2,997 | 3,115 | 2,995 | 3,085 | +133 | +4.5% | 400,500 |
| 2024/03/26 | 2,938 | 3,040 | 2,913 | 2,952 | +164 | +5.9% | 494,000 |
| 2024/03/25 | 2,825 | 2,840 | 2,745 | 2,788 | -29 | -1% | 236,000 |
| 2024/03/22 | 2,725 | 2,820 | 2,709 | 2,817 | +111 | +4.1% | 242,700 |
| 2024/03/21 | 2,656 | 2,744 | 2,630 | 2,706 | +140 | +5.5% | 243,700 |
| 2024/03/19 | 2,534 | 2,576 | 2,534 | 2,566 | +45 | +1.8% | 88,100 |
| 2024/03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -78 | -3% | 117,200 |
| 2024/03/15 | 2,542 | 2,624 | 2,542 | 2,599 | +65 | +2.6% | 146,900 |
| 2024/03/14 | 2,485 | 2,553 | 2,481 | 2,534 | +62 | +2.5% | 103,200 |
| 2024/03/13 | 2,547 | 2,547 | 2,445 | 2,472 | -38 | -1.5% | 100,900 |
| 2024/03/12 | 2,434 | 2,510 | 2,433 | 2,510 | +49 | +2% | 99,300 |
| 2024/03/11 | 2,516 | 2,530 | 2,438 | 2,461 | -149 | -5.7% | 219,400 |
| 2024/03/08 | 2,449 | 2,613 | 2,447 | 2,610 | +178 | +7.3% | 362,400 |
| 2024/03/07 | 2,465 | 2,484 | 2,414 | 2,432 | -8 | -0.3% | 85,100 |
| 2024/03/06 | 2,376 | 2,451 | 2,370 | 2,440 | +50 | +2.1% | 108,700 |
| 2024/03/05 | 2,382 | 2,424 | 2,380 | 2,390 | -2 | -0.1% | 84,400 |
| 2024/03/04 | 2,402 | 2,420 | 2,375 | 2,392 | +19 | +0.8% | 78,500 |
| 2024/03/01 | 2,375 | 2,408 | 2,365 | 2,373 | -25 | -1% | 92,700 |
| 2024/02/29 | 2,425 | 2,432 | 2,358 | 2,398 | +23 | +1% | 81,100 |
| 2024/02/28 | 2,381 | 2,405 | 2,363 | 2,375 | +12 | +0.5% | 74,400 |
| 2024/02/27 | 2,333 | 2,381 | 2,326 | 2,363 | +28 | +1.2% | 78,800 |
| 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 |
1～
50
件表示中 / 2522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 | 334,000円 | -4.3% | -27.9% | 1.20% | 19.34倍 | 0.99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 | 237,300円 | -10.8% | -16.8% | 3.20% | 9.05倍 | 0.71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 | 666,000円 | -1.7% | -28.9% | 3.75% | 7.86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 | -0.6% | -20.5% | 3.50% | 11.47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 | 135,800円 | -43.6% | +117.8% | 4.42% | 9.40倍 | 2.81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
