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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,695 | 3,900 | 3,670 | 3,820 | +55 | +1.5% | 241,600 |
| 2024/05/29 | 4,000 | 4,030 | 3,750 | 3,765 | -145 | -3.7% | 328,400 |
| 2024/05/28 | 3,750 | 3,910 | 3,715 | 3,910 | +225 | +6.1% | 294,700 |
| 2024/05/27 | 3,670 | 3,750 | 3,635 | 3,685 | +65 | +1.8% | 129,500 |
| 2024/05/24 | 3,525 | 3,670 | 3,505 | 3,620 | +25 | +0.7% | 130,300 |
| 2024/05/23 | 3,645 | 3,680 | 3,555 | 3,595 | -120 | -3.2% | 209,100 |
| 2024/05/22 | 3,795 | 3,825 | 3,670 | 3,715 | +25 | +0.7% | 324,400 |
| 2024/05/21 | 3,620 | 3,780 | 3,610 | 3,690 | +255 | +7.4% | 501,300 |
| 2024/05/20 | 3,420 | 3,480 | 3,410 | 3,435 | +10 | +0.3% | 135,400 |
| 2024/05/17 | 3,340 | 3,430 | 3,320 | 3,425 | +95 | +2.9% | 99,800 |
| 2024/05/16 | 3,375 | 3,430 | 3,290 | 3,330 | -5 | -0.1% | 149,700 |
| 2024/05/15 | 3,200 | 3,390 | 3,200 | 3,335 | +160 | +5% | 203,500 |
| 2024/05/14 | 3,165 | 3,260 | 3,110 | 3,175 | -200 | -5.9% | 247,500 |
| 2024/05/13 | 3,305 | 3,385 | 3,305 | 3,375 | ±0 | ±0% | 142,100 |
| 2024/05/10 | 3,250 | 3,400 | 3,235 | 3,375 | +80 | +2.4% | 116,500 |
| 2024/05/09 | 3,240 | 3,300 | 3,220 | 3,295 | +50 | +1.5% | 70,100 |
| 2024/05/08 | 3,310 | 3,325 | 3,245 | 3,245 | -75 | -2.3% | 71,100 |
| 2024/05/07 | 3,380 | 3,380 | 3,320 | 3,320 | -30 | -0.9% | 67,900 |
| 2024/05/02 | 3,385 | 3,385 | 3,300 | 3,350 | ±0 | ±0% | 77,700 |
| 2024/05/01 | 3,375 | 3,420 | 3,350 | 3,350 | -65 | -1.9% | 90,200 |
| 2024/04/30 | 3,335 | 3,430 | 3,290 | 3,415 | +75 | +2.2% | 114,700 |
| 2024/04/26 | 3,245 | 3,370 | 3,220 | 3,340 | +65 | +2% | 160,700 |
| 2024/04/25 | 3,375 | 3,375 | 3,245 | 3,275 | -105 | -3.1% | 155,200 |
| 2024/04/24 | 3,365 | 3,385 | 3,325 | 3,380 | +5 | +0.1% | 121,500 |
| 2024/04/23 | 3,470 | 3,470 | 3,315 | 3,375 | -35 | -1% | 143,900 |
| 2024/04/22 | 3,330 | 3,515 | 3,330 | 3,410 | +135 | +4.1% | 331,700 |
| 2024/04/19 | 3,290 | 3,320 | 3,180 | 3,275 | -15 | -0.5% | 196,400 |
| 2024/04/18 | 3,230 | 3,330 | 3,180 | 3,290 | +75 | +2.3% | 141,700 |
| 2024/04/17 | 3,250 | 3,310 | 3,140 | 3,215 | -10 | -0.3% | 201,800 |
| 2024/04/16 | 3,400 | 3,405 | 3,160 | 3,225 | -220 | -6.4% | 305,500 |
| 2024/04/15 | 3,250 | 3,445 | 3,200 | 3,445 | +200 | +6.2% | 299,000 |
| 2024/04/12 | 3,270 | 3,290 | 3,205 | 3,245 | -25 | -0.8% | 161,800 |
| 2024/04/11 | 3,090 | 3,350 | 3,090 | 3,270 | +165 | +5.3% | 274,300 |
| 2024/04/10 | 3,035 | 3,165 | 3,025 | 3,105 | +45 | +1.5% | 122,600 |
| 2024/04/09 | 3,025 | 3,065 | 3,015 | 3,060 | -5 | -0.2% | 61,400 |
| 2024/04/08 | 3,130 | 3,160 | 3,020 | 3,065 | ±0 | ±0% | 104,100 |
| 2024/04/05 | 3,045 | 3,120 | 3,010 | 3,065 | -25 | -0.8% | 125,600 |
| 2024/04/04 | 3,080 | 3,120 | 3,030 | 3,090 | +80 | +2.7% | 138,900 |
| 2024/04/03 | 2,944 | 3,085 | 2,853 | 3,010 | +17 | +0.6% | 280,500 |
| 2024/04/02 | 3,045 | 3,090 | 2,976 | 2,993 | -112 | -3.6% | 293,300 |
| 2024/04/01 | 3,305 | 3,330 | 3,085 | 3,105 | -190 | -5.8% | 415,500 |
| 2024/03/29 | 3,225 | 3,325 | 3,215 | 3,295 | +115 | +3.6% | 429,800 |
| 2024/03/28 | 3,180 | 3,205 | 3,115 | 3,180 | +95 | +3.1% | 339,800 |
| 2024/03/27 | 2,997 | 3,115 | 2,995 | 3,085 | +133 | +4.5% | 400,500 |
| 2024/03/26 | 2,938 | 3,040 | 2,913 | 2,952 | +164 | +5.9% | 494,000 |
| 2024/03/25 | 2,825 | 2,840 | 2,745 | 2,788 | -29 | -1% | 236,000 |
| 2024/03/22 | 2,725 | 2,820 | 2,709 | 2,817 | +111 | +4.1% | 242,700 |
| 2024/03/21 | 2,656 | 2,744 | 2,630 | 2,706 | +140 | +5.5% | 243,700 |
| 2024/03/19 | 2,534 | 2,576 | 2,534 | 2,566 | +45 | +1.8% | 88,100 |
| 2024/03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -78 | -3% | 117,200 |
301～
350
件表示中 / 2843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 | 328,000円 | -1.9% | +1.7% | 1.52% | 12.16倍 | 0.86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 | 238,100円 | -12.0% | -12.8% | 4.20% | 7.70倍 | 0.62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 | 116,400円 | -15.2% | -38.8% | 3.44% | 9.02倍 | 0.56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 | 810,000円 | -10.6% | -19.6% | 2.26% | 17.70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 | 1.34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
