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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 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 |
2023/05/31 | 2,256 | 2,256 | 2,161 | 2,166 | -115 | -5% | 108,600 |
2023/05/30 | 2,334 | 2,344 | 2,279 | 2,281 | -46 | -2% | 84,200 |
2023/05/29 | 2,325 | 2,361 | 2,300 | 2,327 | +3 | +0.1% | 82,700 |
2023/05/26 | 2,357 | 2,357 | 2,288 | 2,324 | -26 | -1.1% | 125,800 |
2023/05/25 | 2,320 | 2,441 | 2,296 | 2,350 | +68 | +3% | 205,800 |
2023/05/24 | 2,245 | 2,304 | 2,239 | 2,282 | +36 | +1.6% | 107,600 |
2023/05/23 | 2,300 | 2,304 | 2,204 | 2,246 | -22 | -1% | 114,200 |
2023/05/22 | 2,185 | 2,276 | 2,160 | 2,268 | +95 | +4.4% | 133,300 |
2023/05/19 | 2,139 | 2,198 | 2,135 | 2,173 | +31 | +1.4% | 88,900 |
2023/05/18 | 2,199 | 2,199 | 2,122 | 2,142 | -16 | -0.7% | 100,100 |
2023/05/17 | 2,163 | 2,182 | 2,130 | 2,158 | -19 | -0.9% | 100,000 |
2023/05/16 | 2,250 | 2,250 | 2,147 | 2,177 | -118 | -5.1% | 219,900 |
2023/05/15 | 2,317 | 2,350 | 2,291 | 2,295 | +28 | +1.2% | 104,500 |
2023/05/12 | 2,258 | 2,294 | 2,251 | 2,267 | -41 | -1.8% | 66,100 |
2023/05/11 | 2,311 | 2,326 | 2,293 | 2,308 | -29 | -1.2% | 64,500 |
2023/05/10 | 2,378 | 2,378 | 2,321 | 2,337 | -59 | -2.5% | 55,900 |
2023/05/09 | 2,360 | 2,411 | 2,345 | 2,396 | +30 | +1.3% | 61,900 |
2023/05/08 | 2,359 | 2,373 | 2,342 | 2,366 | +7 | +0.3% | 57,200 |
2023/05/02 | 2,369 | 2,376 | 2,336 | 2,359 | -12 | -0.5% | 66,500 |
2023/05/01 | 2,376 | 2,411 | 2,338 | 2,371 | -45 | -1.9% | 65,800 |
2023/04/28 | 2,422 | 2,443 | 2,395 | 2,416 | +44 | +1.9% | 93,400 |
2023/04/27 | 2,386 | 2,400 | 2,335 | 2,372 | -58 | -2.4% | 106,000 |
2023/04/26 | 2,459 | 2,476 | 2,397 | 2,430 | -59 | -2.4% | 108,400 |
2023/04/25 | 2,475 | 2,493 | 2,449 | 2,489 | +38 | +1.6% | 71,000 |
2023/04/24 | 2,510 | 2,539 | 2,426 | 2,451 | -19 | -0.8% | 128,800 |
2023/04/21 | 2,425 | 2,476 | 2,415 | 2,470 | +44 | +1.8% | 71,300 |
2023/04/20 | 2,483 | 2,497 | 2,418 | 2,426 | -60 | -2.4% | 80,000 |
2023/04/19 | 2,400 | 2,515 | 2,398 | 2,486 | +92 | +3.8% | 192,200 |
2023/04/18 | 2,317 | 2,414 | 2,300 | 2,394 | +90 | +3.9% | 164,900 |
2023/04/17 | 2,286 | 2,315 | 2,252 | 2,304 | +23 | +1% | 74,700 |
2023/04/14 | 2,233 | 2,310 | 2,233 | 2,281 | +63 | +2.8% | 105,400 |
2023/04/13 | 2,277 | 2,277 | 2,213 | 2,218 | -37 | -1.6% | 67,200 |
2023/04/12 | 2,143 | 2,263 | 2,143 | 2,255 | +112 | +5.2% | 124,100 |
2023/04/11 | 2,145 | 2,152 | 2,115 | 2,143 | +17 | +0.8% | 35,000 |
2023/04/10 | 2,157 | 2,157 | 2,115 | 2,126 | -1 | ±0% | 45,300 |
2023/04/07 | 2,134 | 2,149 | 2,117 | 2,127 | -7 | -0.3% | 39,500 |
351~
400
件表示中 / 2662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 | 300,500円 | -1.8% | -16.4% | 1.40% | 15.12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 | 201,100円 | +3.6% | +1.2% | 4.28% | 6.50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 | 109,500円 | +11.7% | -21.2% | 4.57% | 3.57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 | 426,000円 | +13.9% | -17.1% | 4.25% | 9.45倍 | 0.48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 | 82,700円 | -24.3% | -58.1% | 3.02% | 13.10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