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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,295 | 1,304 | 1,295 | 1,297 | -3 | -0.2% | 17,400 |
| 2021/07/19 | 1,305 | 1,308 | 1,295 | 1,300 | -9 | -0.7% | 46,300 |
| 2021/07/16 | 1,323 | 1,328 | 1,308 | 1,309 | -23 | -1.7% | 17,600 |
| 2021/07/15 | 1,336 | 1,347 | 1,324 | 1,332 | +6 | +0.5% | 26,000 |
| 2021/07/14 | 1,342 | 1,350 | 1,326 | 1,326 | -19 | -1.4% | 13,800 |
| 2021/07/13 | 1,333 | 1,349 | 1,333 | 1,345 | +26 | +2% | 21,200 |
| 2021/07/12 | 1,330 | 1,333 | 1,315 | 1,319 | +14 | +1.1% | 21,700 |
| 2021/07/09 | 1,316 | 1,320 | 1,305 | 1,305 | -14 | -1.1% | 48,100 |
| 2021/07/08 | 1,333 | 1,333 | 1,319 | 1,319 | -12 | -0.9% | 27,700 |
| 2021/07/07 | 1,337 | 1,344 | 1,331 | 1,331 | -14 | -1% | 14,800 |
| 2021/07/06 | 1,344 | 1,352 | 1,341 | 1,345 | +8 | +0.6% | 15,900 |
| 2021/07/05 | 1,334 | 1,340 | 1,332 | 1,337 | +8 | +0.6% | 12,000 |
| 2021/07/02 | 1,338 | 1,342 | 1,328 | 1,329 | -2 | -0.2% | 28,700 |
| 2021/07/01 | 1,327 | 1,333 | 1,324 | 1,331 | +10 | +0.8% | 13,200 |
| 2021/06/30 | 1,333 | 1,340 | 1,321 | 1,321 | -12 | -0.9% | 23,000 |
| 2021/06/29 | 1,356 | 1,356 | 1,330 | 1,333 | -28 | -2.1% | 36,400 |
| 2021/06/28 | 1,357 | 1,364 | 1,346 | 1,361 | +8 | +0.6% | 19,000 |
| 2021/06/25 | 1,347 | 1,358 | 1,345 | 1,353 | +6 | +0.4% | 16,400 |
| 2021/06/24 | 1,341 | 1,350 | 1,339 | 1,347 | +4 | +0.3% | 7,000 |
| 2021/06/23 | 1,355 | 1,355 | 1,335 | 1,343 | -6 | -0.4% | 10,800 |
| 2021/06/22 | 1,353 | 1,356 | 1,343 | 1,349 | +14 | +1% | 13,600 |
| 2021/06/21 | 1,340 | 1,343 | 1,334 | 1,335 | -17 | -1.3% | 24,900 |
| 2021/06/18 | 1,368 | 1,368 | 1,348 | 1,352 | -13 | -1% | 17,000 |
| 2021/06/17 | 1,364 | 1,367 | 1,357 | 1,365 | +1 | +0.1% | 6,800 |
| 2021/06/16 | 1,349 | 1,367 | 1,349 | 1,364 | +15 | +1.1% | 19,500 |
| 2021/06/15 | 1,358 | 1,358 | 1,346 | 1,349 | -2 | -0.1% | 20,200 |
| 2021/06/14 | 1,368 | 1,368 | 1,351 | 1,351 | -16 | -1.2% | 17,900 |
| 2021/06/11 | 1,360 | 1,371 | 1,352 | 1,367 | +4 | +0.3% | 22,600 |
| 2021/06/10 | 1,374 | 1,378 | 1,360 | 1,363 | -12 | -0.9% | 18,600 |
| 2021/06/09 | 1,350 | 1,375 | 1,346 | 1,375 | +17 | +1.3% | 30,000 |
| 2021/06/08 | 1,336 | 1,362 | 1,334 | 1,358 | +23 | +1.7% | 26,000 |
| 2021/06/07 | 1,348 | 1,351 | 1,335 | 1,335 | -13 | -1% | 36,000 |
| 2021/06/04 | 1,353 | 1,368 | 1,342 | 1,348 | -3 | -0.2% | 35,000 |
| 2021/06/03 | 1,352 | 1,363 | 1,347 | 1,351 | -3 | -0.2% | 30,600 |
| 2021/06/02 | 1,358 | 1,358 | 1,345 | 1,354 | -2 | -0.1% | 55,000 |
| 2021/06/01 | 1,356 | 1,358 | 1,340 | 1,356 | -4 | -0.3% | 43,800 |
| 2021/05/31 | 1,387 | 1,387 | 1,359 | 1,360 | -30 | -2.2% | 15,400 |
| 2021/05/28 | 1,380 | 1,393 | 1,360 | 1,390 | +13 | +0.9% | 48,700 |
| 2021/05/27 | 1,342 | 1,402 | 1,335 | 1,377 | +35 | +2.6% | 369,800 |
| 2021/05/26 | 1,355 | 1,364 | 1,339 | 1,342 | -9 | -0.7% | 94,500 |
| 2021/05/25 | 1,356 | 1,371 | 1,349 | 1,351 | -12 | -0.9% | 87,800 |
| 2021/05/24 | 1,362 | 1,372 | 1,349 | 1,363 | ±0 | ±0% | 68,900 |
| 2021/05/21 | 1,373 | 1,379 | 1,362 | 1,363 | -8 | -0.6% | 46,100 |
| 2021/05/20 | 1,373 | 1,384 | 1,370 | 1,371 | ±0 | ±0% | 28,700 |
| 2021/05/19 | 1,388 | 1,388 | 1,368 | 1,371 | -20 | -1.4% | 51,400 |
| 2021/05/18 | 1,402 | 1,402 | 1,385 | 1,391 | -9 | -0.6% | 35,900 |
| 2021/05/17 | 1,377 | 1,411 | 1,377 | 1,400 | +25 | +1.8% | 39,300 |
| 2021/05/14 | 1,399 | 1,400 | 1,370 | 1,375 | -6 | -0.4% | 49,900 |
| 2021/05/13 | 1,386 | 1,408 | 1,381 | 1,381 | ±0 | ±0% | 49,100 |
| 2021/05/12 | 1,440 | 1,440 | 1,381 | 1,381 | -56 | -3.9% | 80,500 |
1001～
1050
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 | 331,000円 | -1.9% | +1.7% | 1.51% | 12.27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 | 241,400円 | -12.0% | -12.8% | 4.14% | 7.81倍 | 0.63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 | 117,900円 | -15.2% | -38.8% | 3.39% | 9.14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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.73倍 | 0.90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 | 62,700円 | -15.2% | -57.5% | 2.39% | 18.76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
