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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 2,004 | 2,019 | 1,988 | 2,013 | +23 | +1.2% | 46,000 |
2023/01/23 | 1,988 | 2,008 | 1,972 | 1,990 | +18 | +0.9% | 67,200 |
2023/01/20 | 1,952 | 1,983 | 1,952 | 1,972 | +14 | +0.7% | 32,300 |
2023/01/19 | 1,979 | 1,979 | 1,955 | 1,958 | -27 | -1.4% | 25,600 |
2023/01/18 | 1,977 | 2,001 | 1,954 | 1,985 | +6 | +0.3% | 43,800 |
2023/01/17 | 1,973 | 1,995 | 1,973 | 1,979 | +9 | +0.5% | 21,400 |
2023/01/16 | 1,963 | 1,998 | 1,963 | 1,970 | -17 | -0.9% | 25,600 |
2023/01/13 | 2,010 | 2,030 | 1,986 | 1,987 | -39 | -1.9% | 50,400 |
2023/01/12 | 2,000 | 2,026 | 1,999 | 2,026 | +27 | +1.4% | 50,100 |
2023/01/11 | 1,980 | 2,016 | 1,972 | 1,999 | +36 | +1.8% | 57,700 |
2023/01/10 | 1,924 | 1,972 | 1,924 | 1,963 | +43 | +2.2% | 79,600 |
2023/01/06 | 1,895 | 1,947 | 1,887 | 1,920 | +14 | +0.7% | 82,000 |
2023/01/05 | 1,940 | 1,945 | 1,905 | 1,906 | -37 | -1.9% | 74,400 |
2023/01/04 | 2,034 | 2,040 | 1,940 | 1,943 | -98 | -4.8% | 87,000 |
2022/12/30 | 2,033 | 2,067 | 2,027 | 2,041 | +8 | +0.4% | 46,900 |
2022/12/29 | 2,000 | 2,036 | 1,961 | 2,033 | +20 | +1% | 73,600 |
2022/12/28 | 2,000 | 2,017 | 1,980 | 2,013 | +8 | +0.4% | 65,800 |
2022/12/27 | 2,000 | 2,024 | 1,992 | 2,005 | -2 | -0.1% | 136,400 |
2022/12/26 | 2,007 | 2,018 | 1,977 | 2,007 | ±0 | ±0% | 90,600 |
2022/12/23 | 2,000 | 2,031 | 1,984 | 2,007 | -9 | -0.4% | 59,500 |
2022/12/22 | 2,044 | 2,060 | 2,008 | 2,016 | -29 | -1.4% | 75,700 |
2022/12/21 | 2,060 | 2,072 | 2,024 | 2,045 | -51 | -2.4% | 117,300 |
2022/12/20 | 2,131 | 2,149 | 2,067 | 2,096 | -35 | -1.6% | 122,100 |
2022/12/19 | 2,183 | 2,197 | 2,124 | 2,131 | -86 | -3.9% | 116,100 |
2022/12/16 | 2,281 | 2,282 | 2,204 | 2,217 | -97 | -4.2% | 133,700 |
2022/12/15 | 2,293 | 2,332 | 2,278 | 2,314 | +24 | +1% | 77,700 |
2022/12/14 | 2,269 | 2,290 | 2,254 | 2,290 | +33 | +1.5% | 38,600 |
2022/12/13 | 2,285 | 2,327 | 2,256 | 2,257 | -16 | -0.7% | 99,000 |
2022/12/12 | 2,230 | 2,283 | 2,217 | 2,273 | +43 | +1.9% | 67,900 |
2022/12/09 | 2,245 | 2,249 | 2,171 | 2,230 | -29 | -1.3% | 128,500 |
2022/12/08 | 2,329 | 2,350 | 2,252 | 2,259 | -48 | -2.1% | 108,000 |
2022/12/07 | 2,280 | 2,317 | 2,254 | 2,307 | +36 | +1.6% | 88,100 |
2022/12/06 | 2,262 | 2,308 | 2,257 | 2,271 | -25 | -1.1% | 69,500 |
2022/12/05 | 2,329 | 2,337 | 2,272 | 2,296 | -41 | -1.8% | 72,200 |
2022/12/02 | 2,350 | 2,360 | 2,297 | 2,337 | -45 | -1.9% | 117,800 |
2022/12/01 | 2,410 | 2,447 | 2,317 | 2,382 | -45 | -1.9% | 206,400 |
2022/11/30 | 2,381 | 2,480 | 2,377 | 2,427 | +56 | +2.4% | 171,800 |
2022/11/29 | 2,355 | 2,399 | 2,325 | 2,371 | +10 | +0.4% | 99,800 |
2022/11/28 | 2,424 | 2,442 | 2,351 | 2,361 | -23 | -1% | 140,000 |
2022/11/25 | 2,330 | 2,384 | 2,322 | 2,384 | +61 | +2.6% | 87,400 |
2022/11/24 | 2,294 | 2,328 | 2,261 | 2,323 | +43 | +1.9% | 128,500 |
2022/11/22 | 2,235 | 2,281 | 2,235 | 2,280 | +61 | +2.7% | 78,500 |
2022/11/21 | 2,211 | 2,236 | 2,200 | 2,219 | +35 | +1.6% | 75,100 |
2022/11/18 | 2,143 | 2,201 | 2,143 | 2,184 | +40 | +1.9% | 65,600 |
2022/11/17 | 2,154 | 2,175 | 2,133 | 2,144 | -26 | -1.2% | 59,700 |
2022/11/16 | 2,136 | 2,186 | 2,136 | 2,170 | +49 | +2.3% | 100,500 |
2022/11/15 | 2,063 | 2,129 | 2,063 | 2,121 | +58 | +2.8% | 69,700 |
2022/11/14 | 2,110 | 2,116 | 2,052 | 2,063 | -53 | -2.5% | 131,100 |
2022/11/11 | 2,195 | 2,195 | 2,106 | 2,116 | -120 | -5.4% | 285,700 |
2022/11/10 | 2,291 | 2,315 | 2,200 | 2,236 | -11 | -0.5% | 208,400 |
451~
500
件表示中 / 2662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 | 300,500円 | -1.8% | -16.4% | 1.40% | 15.12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 | 201,100円 | +3.6% | +1.2% | 4.28% | 6.50倍 | 0.50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 | 109,200円 | +11.7% | -21.2% | 4.58% | 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 | 426,500円 | +13.9% | -17.1% | 4.24% | 9.46倍 | 0.48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 | 82,700円 | -24.3% | -58.1% | 3.02% | 13.10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