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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,636 | 1,636 | 1,594 | 1,608 | -32 | -2% | 48,000 |
| 2022/03/08 | 1,699 | 1,699 | 1,615 | 1,640 | -77 | -4.5% | 85,800 |
| 2022/03/07 | 1,774 | 1,774 | 1,705 | 1,717 | +17 | +1% | 131,400 |
| 2022/03/04 | 1,690 | 1,770 | 1,660 | 1,700 | +4 | +0.2% | 129,700 |
| 2022/03/03 | 1,690 | 1,750 | 1,679 | 1,696 | +45 | +2.7% | 126,200 |
| 2022/03/02 | 1,626 | 1,688 | 1,625 | 1,651 | +25 | +1.5% | 59,100 |
| 2022/03/01 | 1,626 | 1,639 | 1,617 | 1,626 | +8 | +0.5% | 31,600 |
| 2022/02/28 | 1,595 | 1,625 | 1,586 | 1,618 | +37 | +2.3% | 33,700 |
| 2022/02/25 | 1,604 | 1,604 | 1,570 | 1,581 | -35 | -2.2% | 27,800 |
| 2022/02/24 | 1,585 | 1,619 | 1,551 | 1,616 | +51 | +3.3% | 44,500 |
| 2022/02/22 | 1,566 | 1,589 | 1,560 | 1,565 | -19 | -1.2% | 15,200 |
| 2022/02/21 | 1,575 | 1,588 | 1,575 | 1,584 | +9 | +0.6% | 12,800 |
| 2022/02/18 | 1,555 | 1,590 | 1,547 | 1,575 | +14 | +0.9% | 21,900 |
| 2022/02/17 | 1,580 | 1,580 | 1,553 | 1,561 | -15 | -1% | 10,900 |
| 2022/02/16 | 1,564 | 1,581 | 1,564 | 1,576 | +10 | +0.6% | 16,600 |
| 2022/02/15 | 1,575 | 1,597 | 1,555 | 1,566 | -5 | -0.3% | 23,300 |
| 2022/02/14 | 1,540 | 1,582 | 1,525 | 1,571 | +25 | +1.6% | 29,900 |
| 2022/02/10 | 1,552 | 1,552 | 1,528 | 1,546 | +8 | +0.5% | 18,600 |
| 2022/02/09 | 1,560 | 1,560 | 1,531 | 1,538 | -16 | -1% | 18,100 |
| 2022/02/08 | 1,540 | 1,558 | 1,537 | 1,554 | +14 | +0.9% | 18,000 |
| 2022/02/07 | 1,563 | 1,563 | 1,533 | 1,540 | -15 | -1% | 32,300 |
| 2022/02/04 | 1,547 | 1,566 | 1,547 | 1,555 | +8 | +0.5% | 14,300 |
| 2022/02/03 | 1,521 | 1,550 | 1,519 | 1,547 | +26 | +1.7% | 13,200 |
| 2022/02/02 | 1,555 | 1,564 | 1,517 | 1,521 | -21 | -1.4% | 25,100 |
| 2022/02/01 | 1,510 | 1,547 | 1,507 | 1,542 | +35 | +2.3% | 32,900 |
| 2022/01/31 | 1,482 | 1,507 | 1,480 | 1,507 | +27 | +1.8% | 15,200 |
| 2022/01/28 | 1,475 | 1,480 | 1,461 | 1,480 | +26 | +1.8% | 16,900 |
| 2022/01/27 | 1,497 | 1,497 | 1,436 | 1,454 | -29 | -2% | 35,600 |
| 2022/01/26 | 1,501 | 1,509 | 1,477 | 1,483 | -14 | -0.9% | 24,800 |
| 2022/01/25 | 1,485 | 1,544 | 1,485 | 1,497 | +7 | +0.5% | 65,000 |
| 2022/01/24 | 1,451 | 1,492 | 1,448 | 1,490 | +35 | +2.4% | 28,100 |
| 2022/01/21 | 1,443 | 1,458 | 1,436 | 1,455 | +8 | +0.6% | 17,400 |
| 2022/01/20 | 1,445 | 1,467 | 1,445 | 1,447 | +2 | +0.1% | 23,000 |
| 2022/01/19 | 1,454 | 1,467 | 1,437 | 1,445 | -9 | -0.6% | 29,300 |
| 2022/01/18 | 1,449 | 1,466 | 1,444 | 1,454 | +14 | +1% | 19,800 |
| 2022/01/17 | 1,445 | 1,455 | 1,437 | 1,440 | +3 | +0.2% | 8,400 |
| 2022/01/14 | 1,446 | 1,450 | 1,432 | 1,437 | -10 | -0.7% | 26,900 |
| 2022/01/13 | 1,453 | 1,477 | 1,447 | 1,447 | -8 | -0.5% | 24,100 |
| 2022/01/12 | 1,456 | 1,471 | 1,453 | 1,455 | -1 | -0.1% | 23,400 |
| 2022/01/11 | 1,436 | 1,459 | 1,424 | 1,456 | +23 | +1.6% | 25,500 |
| 2022/01/07 | 1,430 | 1,437 | 1,424 | 1,433 | +6 | +0.4% | 32,900 |
| 2022/01/06 | 1,441 | 1,444 | 1,424 | 1,427 | -22 | -1.5% | 23,500 |
| 2022/01/05 | 1,444 | 1,452 | 1,435 | 1,449 | +4 | +0.3% | 34,400 |
| 2022/01/04 | 1,458 | 1,458 | 1,427 | 1,445 | +9 | +0.6% | 30,800 |
| 2021/12/30 | 1,466 | 1,466 | 1,433 | 1,436 | -30 | -2% | 23,300 |
| 2021/12/29 | 1,453 | 1,466 | 1,439 | 1,466 | +5 | +0.3% | 63,400 |
| 2021/12/28 | 1,468 | 1,473 | 1,448 | 1,461 | +12 | +0.8% | 36,900 |
| 2021/12/27 | 1,473 | 1,474 | 1,441 | 1,449 | -24 | -1.6% | 48,000 |
| 2021/12/24 | 1,480 | 1,488 | 1,467 | 1,473 | +3 | +0.2% | 64,200 |
| 2021/12/23 | 1,461 | 1,472 | 1,458 | 1,470 | +15 | +1% | 17,200 |
651～
700
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 | 310,500円 | -1.8% | -16.4% | 1.35% | 15.62倍 | 0.87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 | 200,700円 | +4.1% | +2.3% | 4.29% | 6.80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 | 112,700円 | +10.0% | -16.0% | 4.44% | 6.56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 | 432,500円 | +8.7% | -32.0% | 3.72% | 10.74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 | 91,200円 | -24.3% | -58.1% | 2.74% | 14.45倍 | 1.79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
