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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,514 | 1,514 | 1,470 | 1,476 | -30 | -2% | 29,100 |
2021/03/22 | 1,500 | 1,512 | 1,482 | 1,506 | ±0 | ±0% | 33,100 |
2021/03/19 | 1,503 | 1,513 | 1,490 | 1,506 | -4 | -0.3% | 34,200 |
2021/03/18 | 1,508 | 1,513 | 1,493 | 1,510 | +10 | +0.7% | 23,100 |
2021/03/17 | 1,471 | 1,500 | 1,466 | 1,500 | +27 | +1.8% | 30,300 |
2021/03/16 | 1,443 | 1,473 | 1,433 | 1,473 | +30 | +2.1% | 54,000 |
2021/03/15 | 1,440 | 1,444 | 1,426 | 1,443 | +6 | +0.4% | 40,400 |
2021/03/12 | 1,441 | 1,459 | 1,429 | 1,437 | -22 | -1.5% | 64,800 |
2021/03/11 | 1,452 | 1,465 | 1,441 | 1,459 | +2 | +0.1% | 44,500 |
2021/03/10 | 1,470 | 1,472 | 1,447 | 1,457 | -15 | -1% | 37,800 |
2021/03/09 | 1,447 | 1,472 | 1,443 | 1,472 | +30 | +2.1% | 46,100 |
2021/03/08 | 1,444 | 1,446 | 1,431 | 1,442 | -1 | -0.1% | 26,200 |
2021/03/05 | 1,436 | 1,443 | 1,420 | 1,443 | +5 | +0.3% | 34,100 |
2021/03/04 | 1,428 | 1,438 | 1,421 | 1,438 | +8 | +0.6% | 21,900 |
2021/03/03 | 1,426 | 1,432 | 1,416 | 1,430 | +9 | +0.6% | 18,000 |
2021/03/02 | 1,440 | 1,440 | 1,417 | 1,421 | -19 | -1.3% | 38,600 |
2021/03/01 | 1,418 | 1,443 | 1,418 | 1,440 | +24 | +1.7% | 23,300 |
2021/02/26 | 1,436 | 1,444 | 1,416 | 1,416 | -23 | -1.6% | 43,100 |
2021/02/25 | 1,454 | 1,454 | 1,436 | 1,439 | +1 | +0.1% | 19,900 |
2021/02/24 | 1,463 | 1,475 | 1,436 | 1,438 | -26 | -1.8% | 28,000 |
2021/02/22 | 1,447 | 1,471 | 1,439 | 1,464 | +23 | +1.6% | 35,700 |
2021/02/19 | 1,430 | 1,448 | 1,428 | 1,441 | +1 | +0.1% | 24,600 |
2021/02/18 | 1,444 | 1,446 | 1,427 | 1,440 | +13 | +0.9% | 29,600 |
2021/02/17 | 1,423 | 1,460 | 1,420 | 1,427 | +4 | +0.3% | 40,500 |
2021/02/16 | 1,441 | 1,448 | 1,416 | 1,423 | -17 | -1.2% | 56,600 |
2021/02/15 | 1,469 | 1,469 | 1,436 | 1,440 | -31 | -2.1% | 46,600 |
2021/02/12 | 1,473 | 1,486 | 1,467 | 1,471 | -2 | -0.1% | 26,100 |
2021/02/10 | 1,458 | 1,476 | 1,448 | 1,473 | +17 | +1.2% | 15,800 |
2021/02/09 | 1,444 | 1,466 | 1,444 | 1,456 | +12 | +0.8% | 20,800 |
2021/02/08 | 1,445 | 1,466 | 1,433 | 1,444 | +8 | +0.6% | 48,500 |
2021/02/05 | 1,431 | 1,444 | 1,431 | 1,436 | +6 | +0.4% | 14,400 |
2021/02/04 | 1,430 | 1,440 | 1,428 | 1,430 | ±0 | ±0% | 11,800 |
2021/02/03 | 1,431 | 1,441 | 1,430 | 1,430 | -6 | -0.4% | 9,200 |
2021/02/02 | 1,439 | 1,440 | 1,428 | 1,436 | +8 | +0.6% | 14,800 |
2021/02/01 | 1,430 | 1,442 | 1,428 | 1,428 | +1 | +0.1% | 13,000 |
2021/01/29 | 1,446 | 1,447 | 1,427 | 1,427 | -20 | -1.4% | 23,800 |
2021/01/28 | 1,433 | 1,447 | 1,429 | 1,447 | +14 | +1% | 23,800 |
2021/01/27 | 1,434 | 1,442 | 1,433 | 1,433 | -3 | -0.2% | 7,100 |
2021/01/26 | 1,442 | 1,442 | 1,429 | 1,436 | +1 | +0.1% | 9,300 |
2021/01/25 | 1,435 | 1,447 | 1,435 | 1,435 | +5 | +0.3% | 6,300 |
2021/01/22 | 1,451 | 1,457 | 1,430 | 1,430 | -23 | -1.6% | 32,000 |
2021/01/21 | 1,463 | 1,485 | 1,446 | 1,453 | -8 | -0.5% | 26,500 |
2021/01/20 | 1,437 | 1,470 | 1,432 | 1,461 | +25 | +1.7% | 34,000 |
2021/01/19 | 1,436 | 1,446 | 1,430 | 1,436 | +3 | +0.2% | 18,800 |
2021/01/18 | 1,435 | 1,440 | 1,424 | 1,433 | -4 | -0.3% | 26,100 |
2021/01/15 | 1,441 | 1,453 | 1,430 | 1,437 | +5 | +0.3% | 23,700 |
2021/01/14 | 1,450 | 1,457 | 1,425 | 1,432 | -16 | -1.1% | 45,300 |
2021/01/13 | 1,465 | 1,466 | 1,445 | 1,448 | -2 | -0.1% | 30,200 |
2021/01/12 | 1,450 | 1,461 | 1,442 | 1,450 | +5 | +0.3% | 26,700 |
2021/01/08 | 1,447 | 1,462 | 1,434 | 1,445 | ±0 | ±0% | 37,200 |
901~
950
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