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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,803 | 1,845 | 1,791 | 1,833 | +30 | +1.7% | 41,400 |
| 2022/10/18 | 1,814 | 1,814 | 1,780 | 1,803 | +8 | +0.4% | 50,700 |
| 2022/10/17 | 1,793 | 1,815 | 1,781 | 1,795 | -20 | -1.1% | 46,100 |
| 2022/10/14 | 1,820 | 1,829 | 1,782 | 1,815 | +34 | +1.9% | 89,000 |
| 2022/10/13 | 1,790 | 1,820 | 1,781 | 1,781 | +4 | +0.2% | 84,000 |
| 2022/10/12 | 1,825 | 1,840 | 1,770 | 1,777 | -82 | -4.4% | 280,900 |
| 2022/10/11 | 1,875 | 1,940 | 1,843 | 1,859 | +104 | +5.9% | 634,100 |
| 2022/10/07 | 1,684 | 1,766 | 1,684 | 1,755 | +56 | +3.3% | 102,800 |
| 2022/10/06 | 1,700 | 1,725 | 1,693 | 1,699 | +1 | +0.1% | 52,800 |
| 2022/10/05 | 1,700 | 1,708 | 1,688 | 1,698 | ±0 | ±0% | 41,900 |
| 2022/10/04 | 1,705 | 1,719 | 1,681 | 1,698 | +33 | +2% | 97,900 |
| 2022/10/03 | 1,623 | 1,668 | 1,623 | 1,665 | +42 | +2.6% | 42,000 |
| 2022/09/30 | 1,620 | 1,659 | 1,620 | 1,623 | -25 | -1.5% | 25,700 |
| 2022/09/29 | 1,632 | 1,662 | 1,629 | 1,648 | +67 | +4.2% | 54,800 |
| 2022/09/28 | 1,579 | 1,590 | 1,562 | 1,581 | +2 | +0.1% | 28,100 |
| 2022/09/27 | 1,576 | 1,595 | 1,572 | 1,579 | -7 | -0.4% | 26,000 |
| 2022/09/26 | 1,647 | 1,647 | 1,586 | 1,586 | -85 | -5.1% | 44,100 |
| 2022/09/22 | 1,645 | 1,671 | 1,633 | 1,671 | +11 | +0.7% | 19,500 |
| 2022/09/21 | 1,640 | 1,679 | 1,637 | 1,660 | -3 | -0.2% | 34,200 |
| 2022/09/20 | 1,672 | 1,679 | 1,650 | 1,663 | ±0 | ±0% | 18,300 |
| 2022/09/16 | 1,699 | 1,699 | 1,660 | 1,663 | -53 | -3.1% | 59,700 |
| 2022/09/15 | 1,744 | 1,749 | 1,710 | 1,716 | -18 | -1% | 36,900 |
| 2022/09/14 | 1,689 | 1,743 | 1,687 | 1,734 | +23 | +1.3% | 67,000 |
| 2022/09/13 | 1,723 | 1,734 | 1,698 | 1,711 | ±0 | ±0% | 55,000 |
| 2022/09/12 | 1,739 | 1,751 | 1,709 | 1,711 | -7 | -0.4% | 59,200 |
| 2022/09/09 | 1,697 | 1,725 | 1,695 | 1,718 | +29 | +1.7% | 92,000 |
| 2022/09/08 | 1,668 | 1,689 | 1,661 | 1,689 | +31 | +1.9% | 85,700 |
| 2022/09/07 | 1,663 | 1,672 | 1,641 | 1,658 | -3 | -0.2% | 48,700 |
| 2022/09/06 | 1,675 | 1,675 | 1,643 | 1,661 | +8 | +0.5% | 49,200 |
| 2022/09/05 | 1,625 | 1,654 | 1,622 | 1,653 | +29 | +1.8% | 56,400 |
| 2022/09/02 | 1,640 | 1,644 | 1,604 | 1,624 | -9 | -0.6% | 47,100 |
| 2022/09/01 | 1,658 | 1,658 | 1,633 | 1,633 | -50 | -3% | 56,300 |
| 2022/08/31 | 1,666 | 1,697 | 1,658 | 1,683 | -17 | -1% | 60,500 |
| 2022/08/30 | 1,631 | 1,700 | 1,628 | 1,700 | +96 | +6% | 90,400 |
| 2022/08/29 | 1,575 | 1,615 | 1,566 | 1,604 | +2 | +0.1% | 68,900 |
| 2022/08/26 | 1,618 | 1,623 | 1,591 | 1,602 | -6 | -0.4% | 41,900 |
| 2022/08/25 | 1,592 | 1,624 | 1,592 | 1,608 | +12 | +0.8% | 67,200 |
| 2022/08/24 | 1,566 | 1,620 | 1,562 | 1,596 | +43 | +2.8% | 121,500 |
| 2022/08/23 | 1,522 | 1,567 | 1,522 | 1,553 | +26 | +1.7% | 100,100 |
| 2022/08/22 | 1,532 | 1,535 | 1,520 | 1,527 | -3 | -0.2% | 31,100 |
| 2022/08/19 | 1,532 | 1,532 | 1,520 | 1,530 | +7 | +0.5% | 51,600 |
| 2022/08/18 | 1,530 | 1,530 | 1,517 | 1,523 | -9 | -0.6% | 43,900 |
| 2022/08/17 | 1,520 | 1,540 | 1,514 | 1,532 | +24 | +1.6% | 57,700 |
| 2022/08/16 | 1,540 | 1,540 | 1,504 | 1,508 | -27 | -1.8% | 52,700 |
| 2022/08/15 | 1,645 | 1,645 | 1,513 | 1,535 | -23 | -1.5% | 121,700 |
| 2022/08/12 | 1,526 | 1,560 | 1,526 | 1,558 | +43 | +2.8% | 99,600 |
| 2022/08/10 | 1,510 | 1,529 | 1,502 | 1,515 | +7 | +0.5% | 31,900 |
| 2022/08/09 | 1,537 | 1,548 | 1,501 | 1,508 | -28 | -1.8% | 36,200 |
| 2022/08/08 | 1,520 | 1,538 | 1,520 | 1,536 | +16 | +1.1% | 19,400 |
| 2022/08/05 | 1,527 | 1,527 | 1,508 | 1,520 | -7 | -0.5% | 14,100 |
501～
550
件表示中 / 2648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 | 312,500円 | -1.8% | -16.4% | 1.34% | 15.72倍 | 0.88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 | 201,800円 | +4.1% | +2.3% | 4.26% | 6.84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 | 112,500円 | +10.0% | -16.0% | 4.44% | 6.55倍 | 0.58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 | 431,000円 | +8.7% | -32.0% | 3.74% | 10.70倍 | 0.51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 | 92,000円 | -24.3% | -58.1% | 2.72% | 14.57倍 | 1.80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
