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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,291 | 2,315 | 2,200 | 2,236 | -11 | -0.5% | 208,400 |
| 2022/11/09 | 2,230 | 2,265 | 2,198 | 2,247 | +24 | +1.1% | 159,100 |
| 2022/11/08 | 2,231 | 2,239 | 2,190 | 2,223 | +1 | ±0% | 144,800 |
| 2022/11/07 | 2,275 | 2,282 | 2,172 | 2,222 | -3 | -0.1% | 231,400 |
| 2022/11/04 | 2,129 | 2,228 | 2,119 | 2,225 | +95 | +4.5% | 391,800 |
| 2022/11/02 | 2,100 | 2,134 | 2,100 | 2,130 | +36 | +1.7% | 171,100 |
| 2022/11/01 | 2,089 | 2,121 | 2,074 | 2,094 | +19 | +0.9% | 171,300 |
| 2022/10/31 | 2,060 | 2,080 | 2,040 | 2,075 | +19 | +0.9% | 129,400 |
| 2022/10/28 | 2,059 | 2,077 | 2,036 | 2,056 | -13 | -0.6% | 179,100 |
| 2022/10/27 | 2,049 | 2,099 | 2,034 | 2,069 | +38 | +1.9% | 251,500 |
| 2022/10/26 | 1,992 | 2,052 | 1,991 | 2,031 | +23 | +1.1% | 109,500 |
| 2022/10/25 | 1,934 | 2,044 | 1,917 | 2,008 | +93 | +4.9% | 355,700 |
| 2022/10/24 | 1,921 | 1,948 | 1,896 | 1,915 | +19 | +1% | 152,000 |
| 2022/10/21 | 1,910 | 1,910 | 1,876 | 1,896 | -21 | -1.1% | 73,400 |
| 2022/10/20 | 1,848 | 1,926 | 1,840 | 1,917 | +84 | +4.6% | 169,900 |
| 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 |
501～
550
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
