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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,444 | 1,465 | 1,435 | 1,455 | +18 | +1.3% | 20,100 |
2021/12/21 | 1,471 | 1,471 | 1,423 | 1,437 | -13 | -0.9% | 40,200 |
2021/12/20 | 1,482 | 1,482 | 1,450 | 1,450 | -35 | -2.4% | 23,500 |
2021/12/17 | 1,490 | 1,501 | 1,484 | 1,485 | -5 | -0.3% | 14,400 |
2021/12/16 | 1,480 | 1,497 | 1,480 | 1,490 | +17 | +1.2% | 24,100 |
2021/12/15 | 1,462 | 1,486 | 1,462 | 1,473 | +15 | +1% | 14,900 |
2021/12/14 | 1,453 | 1,480 | 1,430 | 1,458 | +5 | +0.3% | 30,600 |
2021/12/13 | 1,484 | 1,485 | 1,443 | 1,453 | -28 | -1.9% | 46,900 |
2021/12/10 | 1,523 | 1,523 | 1,473 | 1,481 | -12 | -0.8% | 18,900 |
2021/12/09 | 1,480 | 1,494 | 1,469 | 1,493 | +12 | +0.8% | 16,700 |
2021/12/08 | 1,498 | 1,498 | 1,465 | 1,481 | -4 | -0.3% | 43,900 |
2021/12/07 | 1,478 | 1,493 | 1,466 | 1,485 | +25 | +1.7% | 36,900 |
2021/12/06 | 1,482 | 1,507 | 1,456 | 1,460 | -5 | -0.3% | 30,500 |
2021/12/03 | 1,472 | 1,483 | 1,443 | 1,465 | -29 | -1.9% | 52,400 |
2021/12/02 | 1,465 | 1,522 | 1,458 | 1,494 | +31 | +2.1% | 33,200 |
2021/12/01 | 1,498 | 1,500 | 1,460 | 1,463 | -39 | -2.6% | 32,300 |
2021/11/30 | 1,503 | 1,543 | 1,502 | 1,502 | +2 | +0.1% | 22,300 |
2021/11/29 | 1,526 | 1,528 | 1,487 | 1,500 | -31 | -2% | 35,400 |
2021/11/26 | 1,521 | 1,535 | 1,508 | 1,531 | +8 | +0.5% | 27,000 |
2021/11/25 | 1,520 | 1,530 | 1,515 | 1,523 | +6 | +0.4% | 11,400 |
2021/11/24 | 1,539 | 1,543 | 1,515 | 1,517 | -3 | -0.2% | 18,100 |
2021/11/22 | 1,481 | 1,532 | 1,481 | 1,520 | +40 | +2.7% | 25,100 |
2021/11/19 | 1,476 | 1,483 | 1,458 | 1,480 | +1 | +0.1% | 15,200 |
2021/11/18 | 1,485 | 1,488 | 1,460 | 1,479 | -9 | -0.6% | 23,400 |
2021/11/17 | 1,510 | 1,511 | 1,488 | 1,488 | -28 | -1.8% | 17,600 |
2021/11/16 | 1,548 | 1,555 | 1,509 | 1,516 | -32 | -2.1% | 34,600 |
2021/11/15 | 1,506 | 1,566 | 1,506 | 1,548 | +47 | +3.1% | 38,500 |
2021/11/12 | 1,512 | 1,524 | 1,488 | 1,501 | -32 | -2.1% | 30,500 |
2021/11/11 | 1,517 | 1,551 | 1,517 | 1,533 | -11 | -0.7% | 15,800 |
2021/11/10 | 1,581 | 1,584 | 1,539 | 1,544 | -40 | -2.5% | 26,500 |
2021/11/09 | 1,592 | 1,600 | 1,581 | 1,584 | -21 | -1.3% | 10,700 |
2021/11/08 | 1,580 | 1,614 | 1,571 | 1,605 | +19 | +1.2% | 24,100 |
2021/11/05 | 1,605 | 1,608 | 1,583 | 1,586 | -36 | -2.2% | 22,300 |
2021/11/04 | 1,623 | 1,639 | 1,607 | 1,622 | -11 | -0.7% | 16,300 |
2021/11/02 | 1,620 | 1,640 | 1,619 | 1,633 | +11 | +0.7% | 18,200 |
2021/11/01 | 1,640 | 1,642 | 1,607 | 1,622 | -10 | -0.6% | 24,000 |
2021/10/29 | 1,614 | 1,632 | 1,596 | 1,632 | +17 | +1.1% | 27,900 |
2021/10/28 | 1,637 | 1,637 | 1,604 | 1,615 | -37 | -2.2% | 39,800 |
2021/10/27 | 1,660 | 1,665 | 1,650 | 1,652 | -22 | -1.3% | 14,800 |
2021/10/26 | 1,671 | 1,700 | 1,663 | 1,674 | +43 | +2.6% | 35,100 |
2021/10/25 | 1,611 | 1,634 | 1,604 | 1,631 | +20 | +1.2% | 29,800 |
2021/10/22 | 1,650 | 1,669 | 1,605 | 1,611 | -40 | -2.4% | 38,000 |
2021/10/21 | 1,700 | 1,700 | 1,651 | 1,651 | +1 | +0.1% | 64,800 |
2021/10/20 | 1,680 | 1,689 | 1,630 | 1,650 | -37 | -2.2% | 50,700 |
2021/10/19 | 1,680 | 1,695 | 1,649 | 1,687 | -3 | -0.2% | 43,800 |
2021/10/18 | 1,620 | 1,706 | 1,617 | 1,690 | +73 | +4.5% | 110,900 |
2021/10/15 | 1,597 | 1,618 | 1,590 | 1,617 | +20 | +1.3% | 51,600 |
2021/10/14 | 1,611 | 1,615 | 1,584 | 1,597 | -7 | -0.4% | 78,600 |
2021/10/13 | 1,610 | 1,623 | 1,590 | 1,604 | -4 | -0.2% | 60,000 |
2021/10/12 | 1,648 | 1,650 | 1,602 | 1,608 | -41 | -2.5% | 80,900 |
701~
750
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 | 312,000円 | -1.8% | -16.4% | 1.35% | 15.69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 | 201,100円 | +4.1% | +2.3% | 4.28% | 6.81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 | 433,500円 | +8.7% | -32.0% | 3.71% | 10.76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 | 91,100円 | -24.3% | -58.1% | 2.74% | 14.43倍 | 1.78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