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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,468 | 2,584 | 2,468 | 2,569 | +88 | +3.5% | 110,300 |
2023/08/09 | 2,492 | 2,528 | 2,469 | 2,481 | -24 | -1% | 80,200 |
2023/08/08 | 2,559 | 2,589 | 2,483 | 2,505 | -39 | -1.5% | 122,500 |
2023/08/07 | 2,522 | 2,580 | 2,449 | 2,544 | +197 | +8.4% | 249,500 |
2023/08/04 | 2,361 | 2,364 | 2,321 | 2,347 | -25 | -1.1% | 54,200 |
2023/08/03 | 2,421 | 2,428 | 2,355 | 2,372 | -76 | -3.1% | 115,500 |
2023/08/02 | 2,417 | 2,516 | 2,408 | 2,448 | +31 | +1.3% | 249,300 |
2023/08/01 | 2,365 | 2,420 | 2,365 | 2,417 | +57 | +2.4% | 107,600 |
2023/07/31 | 2,347 | 2,382 | 2,331 | 2,360 | +51 | +2.2% | 86,500 |
2023/07/28 | 2,280 | 2,337 | 2,276 | 2,309 | +56 | +2.5% | 119,600 |
2023/07/27 | 2,244 | 2,255 | 2,215 | 2,253 | +12 | +0.5% | 38,200 |
2023/07/26 | 2,271 | 2,271 | 2,222 | 2,241 | -34 | -1.5% | 63,000 |
2023/07/25 | 2,278 | 2,290 | 2,250 | 2,275 | -2 | -0.1% | 94,100 |
2023/07/24 | 2,319 | 2,340 | 2,276 | 2,277 | -32 | -1.4% | 47,800 |
2023/07/21 | 2,291 | 2,313 | 2,288 | 2,309 | +18 | +0.8% | 52,100 |
2023/07/20 | 2,322 | 2,333 | 2,286 | 2,291 | -16 | -0.7% | 64,800 |
2023/07/19 | 2,299 | 2,319 | 2,281 | 2,307 | +31 | +1.4% | 73,100 |
2023/07/18 | 2,261 | 2,276 | 2,236 | 2,276 | +53 | +2.4% | 39,500 |
2023/07/14 | 2,252 | 2,264 | 2,214 | 2,223 | -13 | -0.6% | 50,900 |
2023/07/13 | 2,195 | 2,239 | 2,195 | 2,236 | +41 | +1.9% | 60,100 |
2023/07/12 | 2,228 | 2,228 | 2,190 | 2,195 | ±0 | ±0% | 37,500 |
2023/07/11 | 2,253 | 2,253 | 2,183 | 2,195 | -40 | -1.8% | 73,800 |
2023/07/10 | 2,265 | 2,287 | 2,235 | 2,235 | -37 | -1.6% | 69,900 |
2023/07/07 | 2,245 | 2,303 | 2,240 | 2,272 | -17 | -0.7% | 68,300 |
2023/07/06 | 2,336 | 2,344 | 2,280 | 2,289 | -58 | -2.5% | 96,600 |
2023/07/05 | 2,333 | 2,375 | 2,327 | 2,347 | +12 | +0.5% | 128,700 |
2023/07/04 | 2,350 | 2,402 | 2,335 | 2,335 | -28 | -1.2% | 104,500 |
2023/07/03 | 2,321 | 2,367 | 2,315 | 2,363 | +92 | +4.1% | 85,500 |
2023/06/30 | 2,278 | 2,295 | 2,253 | 2,271 | -3 | -0.1% | 43,600 |
2023/06/29 | 2,296 | 2,323 | 2,256 | 2,274 | -22 | -1% | 66,900 |
2023/06/28 | 2,270 | 2,296 | 2,252 | 2,296 | +43 | +1.9% | 61,800 |
2023/06/27 | 2,314 | 2,316 | 2,226 | 2,253 | -42 | -1.8% | 77,000 |
2023/06/26 | 2,266 | 2,320 | 2,205 | 2,295 | +17 | +0.7% | 88,400 |
2023/06/23 | 2,318 | 2,340 | 2,252 | 2,278 | -39 | -1.7% | 123,800 |
2023/06/22 | 2,368 | 2,368 | 2,306 | 2,317 | -39 | -1.7% | 81,200 |
2023/06/21 | 2,357 | 2,397 | 2,335 | 2,356 | -17 | -0.7% | 67,400 |
2023/06/20 | 2,411 | 2,437 | 2,348 | 2,373 | -61 | -2.5% | 109,700 |
2023/06/19 | 2,540 | 2,555 | 2,412 | 2,434 | -56 | -2.2% | 148,700 |
2023/06/16 | 2,421 | 2,504 | 2,420 | 2,490 | +81 | +3.4% | 187,200 |
2023/06/15 | 2,348 | 2,426 | 2,319 | 2,409 | +61 | +2.6% | 141,600 |
2023/06/14 | 2,335 | 2,364 | 2,321 | 2,348 | +23 | +1% | 106,200 |
2023/06/13 | 2,313 | 2,328 | 2,287 | 2,325 | +20 | +0.9% | 95,600 |
2023/06/12 | 2,299 | 2,326 | 2,279 | 2,305 | +56 | +2.5% | 105,100 |
2023/06/09 | 2,252 | 2,272 | 2,229 | 2,249 | +1 | ±0% | 90,300 |
2023/06/08 | 2,236 | 2,300 | 2,229 | 2,248 | +22 | +1% | 88,100 |
2023/06/07 | 2,262 | 2,279 | 2,216 | 2,226 | -28 | -1.2% | 78,700 |
2023/06/06 | 2,208 | 2,280 | 2,203 | 2,254 | +30 | +1.3% | 78,800 |
2023/06/05 | 2,200 | 2,250 | 2,181 | 2,224 | +67 | +3.1% | 99,700 |
2023/06/02 | 2,128 | 2,159 | 2,128 | 2,157 | +17 | +0.8% | 50,400 |
2023/06/01 | 2,155 | 2,172 | 2,120 | 2,140 | -26 | -1.2% | 80,800 |
301~
350
件表示中 / 2648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 | 315,000円 | -1.8% | -16.4% | 1.33% | 15.84倍 | 0.88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 | 201,700円 | +4.1% | +2.3% | 4.26% | 6.83倍 | 0.50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 | 113,300円 | +10.0% | -16.0% | 4.41% | 6.60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 | 434,000円 | +8.7% | -32.0% | 3.71% | 10.78倍 | 0.51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 | 92,700円 | -24.3% | -58.1% | 2.70% | 14.69倍 | 1.81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