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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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