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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,168 | 2,181 | 2,122 | 2,134 | -66 | -3% | 61,000 |
2023/04/05 | 2,223 | 2,289 | 2,199 | 2,200 | -39 | -1.7% | 97,500 |
2023/04/04 | 2,292 | 2,299 | 2,235 | 2,239 | -7 | -0.3% | 105,000 |
2023/04/03 | 2,194 | 2,300 | 2,186 | 2,246 | +136 | +6.4% | 132,900 |
2023/03/31 | 2,115 | 2,137 | 2,095 | 2,110 | +10 | +0.5% | 47,900 |
2023/03/30 | 2,126 | 2,126 | 2,078 | 2,100 | -8 | -0.4% | 35,000 |
2023/03/29 | 2,067 | 2,113 | 2,067 | 2,108 | +34 | +1.6% | 56,400 |
2023/03/28 | 2,035 | 2,084 | 2,035 | 2,074 | +40 | +2% | 37,000 |
2023/03/27 | 2,019 | 2,055 | 2,000 | 2,034 | +34 | +1.7% | 42,200 |
2023/03/24 | 2,012 | 2,012 | 1,985 | 2,000 | -25 | -1.2% | 34,400 |
2023/03/23 | 2,002 | 2,028 | 1,988 | 2,025 | -12 | -0.6% | 55,000 |
2023/03/22 | 2,075 | 2,085 | 2,034 | 2,037 | +2 | +0.1% | 32,600 |
2023/03/20 | 2,050 | 2,081 | 2,020 | 2,035 | -49 | -2.4% | 50,100 |
2023/03/17 | 2,125 | 2,125 | 2,083 | 2,084 | -7 | -0.3% | 37,700 |
2023/03/16 | 2,082 | 2,103 | 2,057 | 2,091 | -56 | -2.6% | 59,100 |
2023/03/15 | 2,183 | 2,183 | 2,128 | 2,147 | +10 | +0.5% | 44,600 |
2023/03/14 | 2,209 | 2,209 | 2,128 | 2,137 | -112 | -5% | 101,700 |
2023/03/13 | 2,252 | 2,282 | 2,227 | 2,249 | -49 | -2.1% | 73,600 |
2023/03/10 | 2,316 | 2,367 | 2,289 | 2,298 | -33 | -1.4% | 132,100 |
2023/03/09 | 2,251 | 2,335 | 2,251 | 2,331 | +80 | +3.6% | 110,600 |
2023/03/08 | 2,242 | 2,277 | 2,237 | 2,251 | +3 | +0.1% | 81,400 |
2023/03/07 | 2,180 | 2,248 | 2,176 | 2,248 | +72 | +3.3% | 87,800 |
2023/03/06 | 2,260 | 2,261 | 2,168 | 2,176 | -74 | -3.3% | 101,600 |
2023/03/03 | 2,200 | 2,257 | 2,190 | 2,250 | +65 | +3% | 96,800 |
2023/03/02 | 2,177 | 2,188 | 2,150 | 2,185 | +20 | +0.9% | 62,900 |
2023/03/01 | 2,140 | 2,172 | 2,140 | 2,165 | +4 | +0.2% | 91,500 |
2023/02/28 | 2,197 | 2,197 | 2,155 | 2,161 | -36 | -1.6% | 54,800 |
2023/02/27 | 2,219 | 2,219 | 2,189 | 2,197 | -22 | -1% | 72,700 |
2023/02/24 | 2,298 | 2,298 | 2,213 | 2,219 | -45 | -2% | 83,400 |
2023/02/22 | 2,310 | 2,340 | 2,256 | 2,264 | -34 | -1.5% | 137,100 |
2023/02/21 | 2,234 | 2,334 | 2,214 | 2,298 | +100 | +4.5% | 269,200 |
2023/02/20 | 2,216 | 2,266 | 2,169 | 2,198 | +24 | +1.1% | 212,700 |
2023/02/17 | 2,069 | 2,181 | 2,069 | 2,174 | +104 | +5% | 217,600 |
2023/02/16 | 2,063 | 2,092 | 2,053 | 2,070 | +38 | +1.9% | 114,000 |
2023/02/15 | 2,030 | 2,059 | 1,945 | 2,032 | -5 | -0.2% | 154,700 |
2023/02/14 | 2,055 | 2,079 | 1,973 | 2,037 | -68 | -3.2% | 258,700 |
2023/02/13 | 2,112 | 2,145 | 2,090 | 2,105 | +6 | +0.3% | 235,400 |
2023/02/10 | 2,095 | 2,105 | 2,075 | 2,099 | +4 | +0.2% | 83,900 |
2023/02/09 | 2,077 | 2,112 | 2,074 | 2,095 | +21 | +1% | 129,400 |
2023/02/08 | 2,057 | 2,098 | 2,053 | 2,074 | +28 | +1.4% | 104,400 |
2023/02/07 | 2,022 | 2,080 | 2,016 | 2,046 | +48 | +2.4% | 165,400 |
2023/02/06 | 1,997 | 2,007 | 1,970 | 1,998 | +54 | +2.8% | 79,000 |
2023/02/03 | 1,980 | 1,980 | 1,941 | 1,944 | -37 | -1.9% | 48,800 |
2023/02/02 | 2,010 | 2,014 | 1,978 | 1,981 | -29 | -1.4% | 38,700 |
2023/02/01 | 2,024 | 2,024 | 2,004 | 2,010 | -1 | ±0% | 32,900 |
2023/01/31 | 2,000 | 2,014 | 1,966 | 2,011 | -10 | -0.5% | 61,100 |
2023/01/30 | 2,037 | 2,056 | 2,020 | 2,021 | -5 | -0.2% | 31,200 |
2023/01/27 | 2,006 | 2,040 | 1,989 | 2,026 | +35 | +1.8% | 62,600 |
2023/01/26 | 2,010 | 2,011 | 1,983 | 1,991 | -19 | -0.9% | 35,800 |
2023/01/25 | 2,018 | 2,018 | 2,001 | 2,010 | -3 | -0.1% | 27,400 |
401~
450
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 | 200,800円 | +3.6% | +1.2% | 4.28% | 6.49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 | 109,100円 | +11.7% | -21.2% | 4.58% | 3.56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 | 82,500円 | -24.3% | -58.1% | 3.03% | 13.07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