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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,180 | 3,215 | 3,150 | 3,160 | +5 | +0.2% | 101,800 |
| 2025/09/16 | 3,160 | 3,200 | 3,155 | 3,155 | -10 | -0.3% | 51,900 |
| 2025/09/12 | 3,175 | 3,175 | 3,150 | 3,165 | +5 | +0.2% | 48,700 |
| 2025/09/11 | 3,185 | 3,205 | 3,160 | 3,160 | ±0 | ±0% | 56,700 |
| 2025/09/10 | 3,190 | 3,210 | 3,140 | 3,160 | -25 | -0.8% | 78,700 |
| 2025/09/09 | 3,270 | 3,290 | 3,170 | 3,185 | -65 | -2% | 79,700 |
| 2025/09/08 | 3,235 | 3,265 | 3,230 | 3,250 | +15 | +0.5% | 63,700 |
| 2025/09/05 | 3,240 | 3,260 | 3,220 | 3,235 | +15 | +0.5% | 72,700 |
| 2025/09/04 | 3,275 | 3,275 | 3,195 | 3,220 | -55 | -1.7% | 92,700 |
| 2025/09/03 | 3,275 | 3,370 | 3,260 | 3,275 | ±0 | ±0% | 173,900 |
| 2025/09/02 | 3,205 | 3,280 | 3,200 | 3,275 | +100 | +3.1% | 153,400 |
| 2025/09/01 | 3,240 | 3,240 | 3,170 | 3,175 | -75 | -2.3% | 205,400 |
| 2025/08/29 | 3,255 | 3,280 | 3,235 | 3,250 | -20 | -0.6% | 55,100 |
| 2025/08/28 | 3,275 | 3,285 | 3,235 | 3,270 | -10 | -0.3% | 89,800 |
| 2025/08/27 | 3,325 | 3,350 | 3,280 | 3,280 | -45 | -1.4% | 83,400 |
| 2025/08/26 | 3,385 | 3,395 | 3,300 | 3,325 | -60 | -1.8% | 111,700 |
| 2025/08/25 | 3,360 | 3,420 | 3,360 | 3,385 | +45 | +1.3% | 152,100 |
| 2025/08/22 | 3,305 | 3,345 | 3,280 | 3,340 | +45 | +1.4% | 109,900 |
| 2025/08/21 | 3,260 | 3,295 | 3,245 | 3,295 | +15 | +0.5% | 92,700 |
| 2025/08/20 | 3,325 | 3,325 | 3,250 | 3,280 | -65 | -1.9% | 132,400 |
| 2025/08/19 | 3,325 | 3,365 | 3,310 | 3,345 | +10 | +0.3% | 105,200 |
| 2025/08/18 | 3,380 | 3,390 | 3,330 | 3,335 | -25 | -0.7% | 229,600 |
| 2025/08/15 | 3,250 | 3,380 | 3,240 | 3,360 | +150 | +4.7% | 364,600 |
| 2025/08/14 | 3,225 | 3,225 | 3,165 | 3,210 | -15 | -0.5% | 198,200 |
| 2025/08/13 | 3,100 | 3,250 | 3,065 | 3,225 | +90 | +2.9% | 690,400 |
| 2025/08/12 | 3,185 | 3,220 | 3,100 | 3,135 | +10 | +0.3% | 973,900 |
| 2025/08/08 | 3,055 | 3,125 | 3,045 | 3,125 | +70 | +2.3% | 237,800 |
| 2025/08/07 | 2,995 | 3,065 | 2,971 | 3,055 | +25 | +0.8% | 218,800 |
| 2025/08/06 | 2,970 | 3,030 | 2,959 | 3,030 | +67 | +2.3% | 202,100 |
| 2025/08/05 | 2,944 | 2,975 | 2,925 | 2,963 | +34 | +1.2% | 178,500 |
| 2025/08/04 | 2,883 | 2,930 | 2,883 | 2,929 | -10 | -0.3% | 335,800 |
| 2025/08/01 | 2,906 | 2,989 | 2,906 | 2,939 | +25 | +0.9% | 261,500 |
| 2025/07/31 | 2,917 | 2,931 | 2,887 | 2,914 | -26 | -0.9% | 168,000 |
| 2025/07/30 | 2,869 | 2,944 | 2,852 | 2,940 | +60 | +2.1% | 165,600 |
| 2025/07/29 | 2,889 | 2,904 | 2,848 | 2,880 | ±0 | ±0% | 245,100 |
| 2025/07/28 | 2,862 | 2,956 | 2,855 | 2,880 | +45 | +1.6% | 565,600 |
| 2025/07/25 | 2,873 | 2,875 | 2,810 | 2,835 | -28 | -1% | 133,200 |
| 2025/07/24 | 2,830 | 2,874 | 2,825 | 2,863 | +33 | +1.2% | 102,600 |
| 2025/07/23 | 2,782 | 2,855 | 2,782 | 2,830 | +70 | +2.5% | 266,400 |
| 2025/07/22 | 2,771 | 2,805 | 2,746 | 2,760 | -7 | -0.3% | 66,800 |
| 2025/07/18 | 2,788 | 2,793 | 2,767 | 2,767 | -21 | -0.8% | 61,100 |
| 2025/07/17 | 2,786 | 2,794 | 2,761 | 2,788 | -5 | -0.2% | 70,700 |
| 2025/07/16 | 2,775 | 2,798 | 2,763 | 2,793 | +16 | +0.6% | 65,800 |
| 2025/07/15 | 2,803 | 2,806 | 2,772 | 2,777 | -36 | -1.3% | 77,600 |
| 2025/07/14 | 2,790 | 2,827 | 2,788 | 2,813 | +25 | +0.9% | 181,400 |
| 2025/07/11 | 2,800 | 2,812 | 2,780 | 2,788 | +4 | +0.1% | 116,000 |
| 2025/07/10 | 2,830 | 2,830 | 2,777 | 2,784 | -44 | -1.6% | 99,900 |
| 2025/07/09 | 2,803 | 2,846 | 2,790 | 2,828 | +38 | +1.4% | 182,700 |
| 2025/07/08 | 2,727 | 2,809 | 2,726 | 2,790 | +62 | +2.3% | 118,300 |
| 2025/07/07 | 2,738 | 2,745 | 2,706 | 2,728 | -32 | -1.2% | 111,700 |
1～
50
件表示中 / 2862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 | -1.9% | +1.7% | 1.59% | 11.67倍 | 0.83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 | 263,300円 | -12.0% | -12.8% | 3.80% | 8.48倍 | 0.69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 | 129,000円 | -15.2% | -38.8% | 3.10% | 10.01倍 | 0.63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 | 822,000円 | -10.6% | -19.6% | 2.23% | 17.97倍 | 0.91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 | 61,600円 | -15.2% | -57.5% | 2.44% | 18.43倍 | 1.32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
