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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,564 | 1,585 | 1,560 | 1,560 | -17 | -1.1% | 19,700 |
| 2022/06/14 | 1,574 | 1,596 | 1,568 | 1,577 | -28 | -1.7% | 28,000 |
| 2022/06/13 | 1,593 | 1,625 | 1,593 | 1,605 | -30 | -1.8% | 35,800 |
| 2022/06/10 | 1,646 | 1,659 | 1,630 | 1,635 | -25 | -1.5% | 26,200 |
| 2022/06/09 | 1,681 | 1,681 | 1,640 | 1,660 | -15 | -0.9% | 42,600 |
| 2022/06/08 | 1,640 | 1,675 | 1,636 | 1,675 | +48 | +3% | 39,100 |
| 2022/06/07 | 1,618 | 1,638 | 1,618 | 1,627 | +15 | +0.9% | 26,500 |
| 2022/06/06 | 1,586 | 1,616 | 1,585 | 1,612 | +27 | +1.7% | 18,300 |
| 2022/06/03 | 1,594 | 1,607 | 1,584 | 1,585 | -5 | -0.3% | 24,300 |
| 2022/06/02 | 1,596 | 1,596 | 1,570 | 1,590 | -11 | -0.7% | 25,000 |
| 2022/06/01 | 1,578 | 1,608 | 1,577 | 1,601 | +28 | +1.8% | 32,000 |
| 2022/05/31 | 1,550 | 1,588 | 1,550 | 1,573 | +34 | +2.2% | 30,400 |
| 2022/05/30 | 1,574 | 1,582 | 1,539 | 1,539 | -18 | -1.2% | 82,400 |
| 2022/05/27 | 1,569 | 1,570 | 1,542 | 1,557 | -5 | -0.3% | 31,200 |
| 2022/05/26 | 1,534 | 1,567 | 1,531 | 1,562 | +28 | +1.8% | 29,900 |
| 2022/05/25 | 1,545 | 1,552 | 1,523 | 1,534 | -12 | -0.8% | 48,600 |
| 2022/05/24 | 1,608 | 1,612 | 1,545 | 1,546 | -65 | -4% | 84,500 |
| 2022/05/23 | 1,573 | 1,622 | 1,567 | 1,611 | +64 | +4.1% | 51,600 |
| 2022/05/20 | 1,573 | 1,573 | 1,530 | 1,547 | -21 | -1.3% | 45,900 |
751～
800
件表示中 / 2844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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74倍 | 0.62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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05倍 | 0.57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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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
