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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,952 | 3,020 | 2,951 | 2,997 | +21 | +0.7% | 57,200 |
| 2024/11/21 | 3,050 | 3,070 | 2,970 | 2,976 | -49 | -1.6% | 49,200 |
| 2024/11/20 | 2,966 | 3,045 | 2,966 | 3,025 | +64 | +2.2% | 79,600 |
| 2024/11/19 | 2,976 | 2,999 | 2,944 | 2,961 | -15 | -0.5% | 37,200 |
| 2024/11/18 | 2,946 | 2,988 | 2,944 | 2,976 | +18 | +0.6% | 48,200 |
| 2024/11/15 | 2,930 | 2,984 | 2,930 | 2,958 | +20 | +0.7% | 83,600 |
| 2024/11/14 | 2,878 | 2,949 | 2,877 | 2,938 | +63 | +2.2% | 89,200 |
| 2024/11/13 | 2,939 | 2,961 | 2,850 | 2,875 | -220 | -7.1% | 246,400 |
| 2024/11/12 | 3,110 | 3,160 | 3,070 | 3,095 | +35 | +1.1% | 76,200 |
| 2024/11/11 | 3,050 | 3,070 | 3,035 | 3,060 | -30 | -1% | 54,600 |
| 2024/11/08 | 3,145 | 3,145 | 3,085 | 3,090 | -40 | -1.3% | 42,400 |
| 2024/11/07 | 3,135 | 3,160 | 3,100 | 3,130 | +40 | +1.3% | 78,400 |
| 2024/11/06 | 3,130 | 3,160 | 3,090 | 3,090 | -60 | -1.9% | 75,300 |
| 2024/11/05 | 3,145 | 3,160 | 3,115 | 3,150 | +40 | +1.3% | 35,000 |
| 2024/11/01 | 3,160 | 3,175 | 3,095 | 3,110 | -95 | -3% | 53,200 |
| 2024/10/31 | 3,200 | 3,230 | 3,160 | 3,205 | -5 | -0.2% | 52,800 |
| 2024/10/30 | 3,215 | 3,260 | 3,200 | 3,210 | +65 | +2.1% | 74,700 |
| 2024/10/29 | 3,165 | 3,190 | 3,145 | 3,145 | -15 | -0.5% | 51,300 |
| 2024/10/28 | 3,095 | 3,165 | 3,080 | 3,160 | +45 | +1.4% | 38,800 |
| 2024/10/25 | 3,135 | 3,150 | 3,090 | 3,115 | -25 | -0.8% | 35,400 |
| 2024/10/24 | 3,125 | 3,155 | 3,110 | 3,140 | -15 | -0.5% | 48,900 |
| 2024/10/23 | 3,210 | 3,210 | 3,150 | 3,155 | -55 | -1.7% | 38,400 |
| 2024/10/22 | 3,265 | 3,265 | 3,185 | 3,210 | -50 | -1.5% | 52,000 |
| 2024/10/21 | 3,280 | 3,305 | 3,260 | 3,260 | -45 | -1.4% | 61,400 |
| 2024/10/18 | 3,380 | 3,380 | 3,295 | 3,305 | -60 | -1.8% | 35,600 |
| 2024/10/17 | 3,380 | 3,380 | 3,330 | 3,365 | +20 | +0.6% | 41,300 |
| 2024/10/16 | 3,310 | 3,360 | 3,295 | 3,345 | -10 | -0.3% | 40,800 |
| 2024/10/15 | 3,380 | 3,385 | 3,325 | 3,355 | -15 | -0.4% | 54,000 |
| 2024/10/11 | 3,400 | 3,400 | 3,355 | 3,370 | -10 | -0.3% | 41,600 |
| 2024/10/10 | 3,430 | 3,430 | 3,350 | 3,380 | -15 | -0.4% | 77,200 |
| 2024/10/09 | 3,500 | 3,500 | 3,385 | 3,395 | -115 | -3.3% | 102,900 |
| 2024/10/08 | 3,545 | 3,635 | 3,460 | 3,510 | ±0 | ±0% | 180,800 |
| 2024/10/07 | 3,405 | 3,560 | 3,390 | 3,510 | +200 | +6% | 140,700 |
| 2024/10/04 | 3,330 | 3,385 | 3,310 | 3,310 | +5 | +0.2% | 68,200 |
| 2024/10/03 | 3,400 | 3,400 | 3,290 | 3,305 | +5 | +0.2% | 65,400 |
| 2024/10/02 | 3,350 | 3,425 | 3,275 | 3,300 | -120 | -3.5% | 131,600 |
| 2024/10/01 | 3,230 | 3,450 | 3,205 | 3,420 | +225 | +7% | 181,600 |
| 2024/09/30 | 3,245 | 3,325 | 3,175 | 3,195 | -190 | -5.6% | 122,100 |
| 2024/09/27 | 3,385 | 3,410 | 3,330 | 3,385 | +45 | +1.3% | 100,600 |
| 2024/09/26 | 3,310 | 3,360 | 3,290 | 3,340 | +35 | +1.1% | 69,800 |
| 2024/09/25 | 3,355 | 3,355 | 3,290 | 3,305 | -60 | -1.8% | 64,400 |
| 2024/09/24 | 3,445 | 3,445 | 3,345 | 3,365 | -30 | -0.9% | 69,000 |
| 2024/09/20 | 3,380 | 3,445 | 3,365 | 3,395 | +65 | +2% | 73,700 |
| 2024/09/19 | 3,305 | 3,335 | 3,275 | 3,330 | +60 | +1.8% | 58,300 |
| 2024/09/18 | 3,290 | 3,290 | 3,225 | 3,270 | +20 | +0.6% | 37,500 |
| 2024/09/17 | 3,325 | 3,325 | 3,200 | 3,250 | -60 | -1.8% | 65,600 |
| 2024/09/13 | 3,300 | 3,340 | 3,255 | 3,310 | +10 | +0.3% | 72,600 |
| 2024/09/12 | 3,260 | 3,315 | 3,220 | 3,300 | +135 | +4.3% | 67,500 |
| 2024/09/11 | 3,220 | 3,230 | 3,145 | 3,165 | -100 | -3.1% | 71,200 |
| 2024/09/10 | 3,245 | 3,265 | 3,200 | 3,265 | +50 | +1.6% | 43,100 |
1～
50
件表示中 / 2663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 | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85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・販売で世界有数 |
| ＩＮＰＥＸ | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48倍 | 0.49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 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55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 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49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 | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
