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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,380 | 3,390 | 3,315 | 3,350 | -55 | -1.6% | 67,600 |
| 2024/08/27 | 3,295 | 3,425 | 3,285 | 3,405 | +115 | +3.5% | 90,800 |
| 2024/08/26 | 3,380 | 3,385 | 3,270 | 3,290 | -40 | -1.2% | 58,200 |
| 2024/08/23 | 3,335 | 3,365 | 3,295 | 3,330 | +5 | +0.2% | 46,400 |
| 2024/08/22 | 3,405 | 3,430 | 3,320 | 3,325 | -80 | -2.3% | 41,600 |
| 2024/08/21 | 3,375 | 3,410 | 3,345 | 3,405 | -5 | -0.1% | 50,500 |
| 2024/08/20 | 3,395 | 3,440 | 3,375 | 3,410 | +50 | +1.5% | 64,300 |
| 2024/08/19 | 3,425 | 3,475 | 3,355 | 3,360 | -110 | -3.2% | 87,400 |
| 2024/08/16 | 3,410 | 3,485 | 3,390 | 3,470 | +105 | +3.1% | 107,700 |
| 2024/08/15 | 3,385 | 3,435 | 3,365 | 3,365 | -55 | -1.6% | 114,500 |
| 2024/08/14 | 3,375 | 3,420 | 3,295 | 3,420 | ±0 | ±0% | 113,100 |
| 2024/08/13 | 3,445 | 3,490 | 3,300 | 3,420 | +220 | +6.9% | 292,700 |
| 2024/08/09 | 3,220 | 3,315 | 3,135 | 3,200 | +50 | +1.6% | 249,800 |
| 2024/08/08 | 3,145 | 3,225 | 3,105 | 3,150 | -55 | -1.7% | 126,000 |
| 2024/08/07 | 3,045 | 3,265 | 3,040 | 3,205 | +130 | +4.2% | 243,700 |
| 2024/08/06 | 2,899 | 3,150 | 2,897 | 3,075 | +426 | +16.1% | 238,200 |
| 2024/08/05 | 2,920 | 2,973 | 2,625 | 2,649 | -531 | -16.7% | 307,600 |
| 2024/08/02 | 3,220 | 3,270 | 3,135 | 3,180 | -145 | -4.4% | 204,800 |
| 2024/08/01 | 3,405 | 3,410 | 3,280 | 3,325 | -105 | -3.1% | 107,700 |
| 2024/07/31 | 3,380 | 3,450 | 3,350 | 3,430 | +40 | +1.2% | 106,300 |
| 2024/07/30 | 3,385 | 3,410 | 3,340 | 3,390 | +10 | +0.3% | 94,300 |
| 2024/07/29 | 3,330 | 3,460 | 3,330 | 3,380 | +55 | +1.7% | 86,700 |
| 2024/07/26 | 3,330 | 3,375 | 3,225 | 3,325 | +25 | +0.8% | 132,400 |
| 2024/07/25 | 3,265 | 3,350 | 3,235 | 3,300 | -10 | -0.3% | 241,300 |
| 2024/07/24 | 3,400 | 3,425 | 3,300 | 3,310 | -120 | -3.5% | 221,600 |
| 2024/07/23 | 3,405 | 3,450 | 3,325 | 3,430 | +15 | +0.4% | 158,700 |
| 2024/07/22 | 3,585 | 3,600 | 3,405 | 3,415 | -195 | -5.4% | 188,000 |
| 2024/07/19 | 3,650 | 3,665 | 3,570 | 3,610 | +10 | +0.3% | 110,900 |
| 2024/07/18 | 3,610 | 3,645 | 3,560 | 3,600 | -20 | -0.6% | 126,200 |
| 2024/07/17 | 3,690 | 3,725 | 3,600 | 3,620 | -65 | -1.8% | 134,900 |
| 2024/07/16 | 3,570 | 3,725 | 3,565 | 3,685 | +120 | +3.4% | 190,400 |
| 2024/07/12 | 3,550 | 3,685 | 3,550 | 3,565 | +5 | +0.1% | 217,300 |
| 2024/07/11 | 3,610 | 3,610 | 3,515 | 3,560 | -25 | -0.7% | 153,600 |
| 2024/07/10 | 3,530 | 3,610 | 3,525 | 3,585 | +5 | +0.1% | 140,900 |
| 2024/07/09 | 3,575 | 3,635 | 3,515 | 3,580 | +20 | +0.6% | 135,700 |
| 2024/07/08 | 3,465 | 3,595 | 3,460 | 3,560 | +70 | +2% | 136,800 |
| 2024/07/05 | 3,525 | 3,650 | 3,490 | 3,490 | -50 | -1.4% | 210,600 |
| 2024/07/04 | 3,545 | 3,600 | 3,535 | 3,540 | -35 | -1% | 145,100 |
| 2024/07/03 | 3,600 | 3,675 | 3,565 | 3,575 | -10 | -0.3% | 200,300 |
| 2024/07/02 | 3,545 | 3,625 | 3,535 | 3,585 | -25 | -0.7% | 200,200 |
| 2024/07/01 | 3,840 | 3,850 | 3,605 | 3,610 | -215 | -5.6% | 309,500 |
| 2024/06/28 | 3,825 | 3,835 | 3,740 | 3,825 | +50 | +1.3% | 251,300 |
| 2024/06/27 | 3,695 | 3,825 | 3,690 | 3,775 | +65 | +1.8% | 277,600 |
| 2024/06/26 | 3,600 | 3,750 | 3,575 | 3,710 | +70 | +1.9% | 315,300 |
| 2024/06/25 | 3,720 | 3,725 | 3,565 | 3,640 | -30 | -0.8% | 294,700 |
| 2024/06/24 | 3,460 | 3,680 | 3,440 | 3,670 | +210 | +6.1% | 445,900 |
| 2024/06/21 | 3,585 | 3,635 | 3,455 | 3,460 | -95 | -2.7% | 330,300 |
| 2024/06/20 | 3,445 | 3,560 | 3,360 | 3,555 | +45 | +1.3% | 683,800 |
| 2024/06/19 | 3,735 | 3,825 | 3,390 | 3,510 | -285 | -7.5% | 1,195,100 |
| 2024/06/18 | 4,240 | 4,310 | 3,710 | 3,795 | -375 | -9% | 1,296,500 |
151～
200
件表示中 / 2755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 | 258,900円 | -0.6% | -12.5% | 1.85% | 11.13倍 | 0.72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 | 177,300円 | -6.5% | -10.9% | 5.08% | 6.44倍 | 0.44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 | 100,000円 | +17.7% | -2.9% | 5.00% | 2.94倍 | 0.50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 | 574,000円 | +16.3% | -4.6% | 3.76% | 10.63倍 | 0.62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 | 67,600円 | -24.3% | -58.1% | 3.70% | 12.25倍 | 1.54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
