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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/04 | 1,532 | 1,532 | 1,522 | 1,527 | -4 | -0.3% | 11,800 |
| 2022/08/03 | 1,532 | 1,538 | 1,528 | 1,531 | -8 | -0.5% | 14,600 |
| 2022/08/02 | 1,575 | 1,575 | 1,531 | 1,539 | -27 | -1.7% | 20,500 |
| 2022/08/01 | 1,533 | 1,566 | 1,531 | 1,566 | +26 | +1.7% | 13,000 |
| 2022/07/29 | 1,579 | 1,579 | 1,538 | 1,540 | -40 | -2.5% | 12,300 |
| 2022/07/28 | 1,575 | 1,581 | 1,551 | 1,580 | +25 | +1.6% | 22,600 |
| 2022/07/27 | 1,552 | 1,560 | 1,550 | 1,555 | +3 | +0.2% | 8,500 |
| 2022/07/26 | 1,552 | 1,561 | 1,547 | 1,552 | ±0 | ±0% | 10,300 |
| 2022/07/25 | 1,572 | 1,576 | 1,543 | 1,552 | -3 | -0.2% | 12,300 |
| 2022/07/22 | 1,561 | 1,567 | 1,551 | 1,555 | -10 | -0.6% | 22,500 |
| 2022/07/21 | 1,539 | 1,565 | 1,539 | 1,565 | +26 | +1.7% | 21,600 |
| 2022/07/20 | 1,540 | 1,540 | 1,519 | 1,539 | +13 | +0.9% | 23,400 |
| 2022/07/19 | 1,510 | 1,527 | 1,510 | 1,526 | +16 | +1.1% | 13,200 |
| 2022/07/15 | 1,532 | 1,532 | 1,510 | 1,510 | -13 | -0.9% | 9,400 |
| 2022/07/14 | 1,537 | 1,537 | 1,515 | 1,523 | -8 | -0.5% | 11,200 |
| 2022/07/13 | 1,530 | 1,537 | 1,513 | 1,531 | +11 | +0.7% | 14,200 |
| 2022/07/12 | 1,540 | 1,541 | 1,510 | 1,520 | -19 | -1.2% | 22,900 |
| 2022/07/11 | 1,511 | 1,540 | 1,511 | 1,539 | +41 | +2.7% | 18,100 |
| 2022/07/08 | 1,497 | 1,514 | 1,496 | 1,498 | +1 | +0.1% | 32,400 |
| 2022/07/07 | 1,502 | 1,505 | 1,486 | 1,497 | -2 | -0.1% | 18,600 |
| 2022/07/06 | 1,509 | 1,510 | 1,484 | 1,499 | -26 | -1.7% | 31,200 |
| 2022/07/05 | 1,508 | 1,532 | 1,505 | 1,525 | +22 | +1.5% | 20,300 |
| 2022/07/04 | 1,504 | 1,518 | 1,496 | 1,503 | +11 | +0.7% | 18,800 |
| 2022/07/01 | 1,518 | 1,523 | 1,478 | 1,492 | -4 | -0.3% | 35,900 |
| 2022/06/30 | 1,500 | 1,513 | 1,495 | 1,496 | ±0 | ±0% | 21,500 |
| 2022/06/29 | 1,536 | 1,551 | 1,496 | 1,496 | -43 | -2.8% | 60,700 |
| 2022/06/28 | 1,514 | 1,544 | 1,506 | 1,539 | +25 | +1.7% | 25,900 |
| 2022/06/27 | 1,519 | 1,527 | 1,502 | 1,514 | +8 | +0.5% | 23,500 |
| 2022/06/24 | 1,519 | 1,523 | 1,503 | 1,506 | -13 | -0.9% | 22,000 |
| 2022/06/23 | 1,540 | 1,540 | 1,508 | 1,519 | -18 | -1.2% | 29,800 |
| 2022/06/22 | 1,531 | 1,559 | 1,517 | 1,537 | +35 | +2.3% | 62,600 |
| 2022/06/21 | 1,489 | 1,517 | 1,489 | 1,502 | +16 | +1.1% | 22,500 |
| 2022/06/20 | 1,532 | 1,541 | 1,482 | 1,486 | -55 | -3.6% | 36,600 |
| 2022/06/17 | 1,548 | 1,557 | 1,536 | 1,541 | -25 | -1.6% | 25,700 |
| 2022/06/16 | 1,561 | 1,580 | 1,561 | 1,566 | +6 | +0.4% | 29,200 |
551～
600
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
