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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,648 | 1,650 | 1,602 | 1,608 | -41 | -2.5% | 80,900 |
2021/10/11 | 1,628 | 1,667 | 1,607 | 1,649 | +21 | +1.3% | 85,200 |
2021/10/08 | 1,588 | 1,630 | 1,566 | 1,628 | +53 | +3.4% | 105,300 |
2021/10/07 | 1,581 | 1,617 | 1,553 | 1,575 | -55 | -3.4% | 203,900 |
2021/10/06 | 1,513 | 1,636 | 1,508 | 1,630 | +160 | +10.9% | 274,700 |
2021/10/05 | 1,431 | 1,493 | 1,431 | 1,470 | +44 | +3.1% | 110,200 |
2021/10/04 | 1,395 | 1,430 | 1,395 | 1,426 | +32 | +2.3% | 52,400 |
2021/10/01 | 1,416 | 1,417 | 1,388 | 1,394 | -17 | -1.2% | 37,200 |
2021/09/30 | 1,437 | 1,437 | 1,411 | 1,411 | -26 | -1.8% | 18,500 |
2021/09/29 | 1,443 | 1,444 | 1,424 | 1,437 | -10 | -0.7% | 46,800 |
2021/09/28 | 1,444 | 1,447 | 1,416 | 1,447 | +31 | +2.2% | 42,200 |
2021/09/27 | 1,407 | 1,438 | 1,403 | 1,416 | +14 | +1% | 46,100 |
2021/09/24 | 1,398 | 1,414 | 1,390 | 1,402 | +21 | +1.5% | 31,800 |
2021/09/22 | 1,379 | 1,396 | 1,371 | 1,381 | +3 | +0.2% | 17,500 |
2021/09/21 | 1,375 | 1,396 | 1,363 | 1,378 | -15 | -1.1% | 34,500 |
2021/09/17 | 1,398 | 1,410 | 1,377 | 1,393 | -1 | -0.1% | 59,400 |
2021/09/16 | 1,397 | 1,409 | 1,386 | 1,394 | -2 | -0.1% | 43,200 |
2021/09/15 | 1,382 | 1,398 | 1,371 | 1,396 | ±0 | ±0% | 25,000 |
2021/09/14 | 1,368 | 1,396 | 1,363 | 1,396 | +29 | +2.1% | 40,500 |
2021/09/13 | 1,361 | 1,367 | 1,355 | 1,367 | -7 | -0.5% | 20,200 |
2021/09/10 | 1,355 | 1,374 | 1,349 | 1,374 | +14 | +1% | 32,400 |
2021/09/09 | 1,360 | 1,365 | 1,350 | 1,360 | ±0 | ±0% | 18,000 |
2021/09/08 | 1,360 | 1,360 | 1,351 | 1,360 | +1 | +0.1% | 20,200 |
2021/09/07 | 1,360 | 1,367 | 1,342 | 1,359 | -1 | -0.1% | 20,800 |
2021/09/06 | 1,362 | 1,369 | 1,355 | 1,360 | +4 | +0.3% | 17,500 |
2021/09/03 | 1,348 | 1,356 | 1,338 | 1,356 | +8 | +0.6% | 14,700 |
2021/09/02 | 1,359 | 1,359 | 1,332 | 1,348 | -3 | -0.2% | 14,800 |
2021/09/01 | 1,362 | 1,362 | 1,336 | 1,351 | +29 | +2.2% | 17,100 |
2021/08/31 | 1,349 | 1,352 | 1,322 | 1,322 | -32 | -2.4% | 12,600 |
2021/08/30 | 1,339 | 1,355 | 1,339 | 1,354 | +19 | +1.4% | 16,100 |
2021/08/27 | 1,335 | 1,336 | 1,322 | 1,335 | -3 | -0.2% | 7,300 |
2021/08/26 | 1,325 | 1,338 | 1,309 | 1,338 | +22 | +1.7% | 13,200 |
2021/08/25 | 1,335 | 1,336 | 1,315 | 1,316 | -14 | -1.1% | 10,500 |
2021/08/24 | 1,331 | 1,347 | 1,329 | 1,330 | -1 | -0.1% | 27,100 |
2021/08/23 | 1,315 | 1,332 | 1,310 | 1,331 | +28 | +2.1% | 21,400 |
2021/08/20 | 1,303 | 1,307 | 1,301 | 1,303 | +3 | +0.2% | 12,200 |
2021/08/19 | 1,306 | 1,309 | 1,300 | 1,300 | -7 | -0.5% | 5,100 |
2021/08/18 | 1,306 | 1,314 | 1,303 | 1,307 | +6 | +0.5% | 9,800 |
2021/08/17 | 1,309 | 1,309 | 1,301 | 1,301 | ±0 | ±0% | 3,700 |
2021/08/16 | 1,301 | 1,309 | 1,300 | 1,301 | ±0 | ±0% | 18,100 |
2021/08/13 | 1,305 | 1,307 | 1,298 | 1,301 | +9 | +0.7% | 14,900 |
2021/08/12 | 1,302 | 1,305 | 1,292 | 1,292 | -10 | -0.8% | 18,500 |
2021/08/11 | 1,300 | 1,303 | 1,295 | 1,302 | +1 | +0.1% | 21,500 |
2021/08/10 | 1,299 | 1,313 | 1,299 | 1,301 | -3 | -0.2% | 13,200 |
2021/08/06 | 1,301 | 1,304 | 1,293 | 1,304 | +7 | +0.5% | 30,600 |
2021/08/05 | 1,301 | 1,305 | 1,294 | 1,297 | -7 | -0.5% | 28,100 |
2021/08/04 | 1,305 | 1,309 | 1,302 | 1,304 | -5 | -0.4% | 10,900 |
2021/08/03 | 1,318 | 1,318 | 1,306 | 1,309 | -8 | -0.6% | 13,800 |
2021/08/02 | 1,311 | 1,323 | 1,306 | 1,317 | +15 | +1.2% | 17,200 |
2021/07/30 | 1,312 | 1,317 | 1,297 | 1,302 | -15 | -1.1% | 16,100 |
751~
800
件表示中 / 2649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 | 311,000円 | -1.8% | -16.4% | 1.35% | 15.64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 | 200,800円 | +4.1% | +2.3% | 4.28% | 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 | 112,300円 | +10.0% | -16.0% | 4.45% | 6.54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 | 429,000円 | +8.7% | -32.0% | 3.75% | 10.65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 | 91,000円 | -24.3% | -58.1% | 2.75% | 14.42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