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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 2,878 | 2,905 | 2,808 | 2,819 | -17 | -0.6% | 220,700 |
| 2025/05/07 | 2,763 | 2,877 | 2,743 | 2,836 | +119 | +4.4% | 255,600 |
| 2025/05/02 | 2,740 | 2,748 | 2,702 | 2,717 | -31 | -1.1% | 81,500 |
| 2025/05/01 | 2,797 | 2,838 | 2,743 | 2,748 | -17 | -0.6% | 158,300 |
| 2025/04/30 | 2,743 | 2,770 | 2,700 | 2,765 | +54 | +2% | 125,000 |
| 2025/04/28 | 2,735 | 2,759 | 2,711 | 2,711 | -19 | -0.7% | 104,600 |
| 2025/04/25 | 2,750 | 2,772 | 2,724 | 2,730 | -21 | -0.8% | 109,300 |
| 2025/04/24 | 2,748 | 2,775 | 2,722 | 2,751 | +22 | +0.8% | 91,000 |
| 2025/04/23 | 2,728 | 2,749 | 2,697 | 2,729 | +40 | +1.5% | 144,000 |
| 2025/04/22 | 2,678 | 2,738 | 2,674 | 2,689 | -18 | -0.7% | 86,700 |
| 2025/04/21 | 2,730 | 2,743 | 2,690 | 2,707 | -7 | -0.3% | 108,500 |
| 2025/04/18 | 2,620 | 2,723 | 2,617 | 2,714 | +116 | +4.5% | 86,600 |
| 2025/04/17 | 2,564 | 2,598 | 2,550 | 2,598 | +34 | +1.3% | 76,100 |
| 2025/04/16 | 2,596 | 2,618 | 2,543 | 2,564 | -39 | -1.5% | 105,500 |
| 2025/04/15 | 2,620 | 2,620 | 2,590 | 2,603 | +20 | +0.8% | 73,500 |
| 2025/04/14 | 2,612 | 2,629 | 2,573 | 2,583 | -6 | -0.2% | 79,300 |
| 2025/04/11 | 2,551 | 2,600 | 2,453 | 2,589 | -9 | -0.3% | 152,900 |
| 2025/04/10 | 2,649 | 2,652 | 2,580 | 2,598 | +143 | +5.8% | 150,400 |
| 2025/04/09 | 2,480 | 2,480 | 2,403 | 2,455 | -125 | -4.8% | 133,900 |
| 2025/04/08 | 2,505 | 2,614 | 2,500 | 2,580 | +175 | +7.3% | 120,000 |
| 2025/04/07 | 2,400 | 2,463 | 2,345 | 2,405 | -249 | -9.4% | 170,600 |
| 2025/04/04 | 2,731 | 2,736 | 2,591 | 2,654 | -161 | -5.7% | 163,500 |
| 2025/04/03 | 2,778 | 2,834 | 2,766 | 2,815 | -97 | -3.3% | 162,400 |
| 2025/04/02 | 2,998 | 3,005 | 2,908 | 2,912 | -65 | -2.2% | 104,700 |
| 2025/04/01 | 3,010 | 3,025 | 2,974 | 2,977 | -14 | -0.5% | 112,300 |
| 2025/03/31 | 3,075 | 3,085 | 2,991 | 2,991 | -139 | -4.4% | 152,000 |
| 2025/03/28 | 3,190 | 3,190 | 3,130 | 3,130 | -70 | -2.2% | 69,400 |
| 2025/03/27 | 3,215 | 3,230 | 3,160 | 3,200 | -45 | -1.4% | 79,400 |
| 2025/03/26 | 3,245 | 3,255 | 3,205 | 3,245 | +20 | +0.6% | 67,400 |
| 2025/03/25 | 3,275 | 3,285 | 3,215 | 3,225 | -50 | -1.5% | 52,000 |
| 2025/03/24 | 3,355 | 3,355 | 3,250 | 3,275 | -65 | -1.9% | 71,000 |
| 2025/03/21 | 3,350 | 3,375 | 3,330 | 3,340 | +40 | +1.2% | 83,100 |
| 2025/03/19 | 3,260 | 3,325 | 3,255 | 3,300 | +40 | +1.2% | 64,400 |
| 2025/03/18 | 3,255 | 3,290 | 3,230 | 3,260 | +10 | +0.3% | 84,200 |
| 2025/03/17 | 3,280 | 3,295 | 3,210 | 3,250 | -30 | -0.9% | 82,900 |
| 2025/03/14 | 3,240 | 3,285 | 3,240 | 3,280 | +55 | +1.7% | 54,400 |
| 2025/03/13 | 3,220 | 3,255 | 3,215 | 3,225 | +20 | +0.6% | 69,400 |
| 2025/03/12 | 3,200 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 48,700 |
| 2025/03/11 | 3,150 | 3,205 | 3,115 | 3,205 | +20 | +0.6% | 71,000 |
| 2025/03/10 | 3,205 | 3,225 | 3,180 | 3,185 | -50 | -1.5% | 67,900 |
| 2025/03/07 | 3,250 | 3,265 | 3,200 | 3,235 | -45 | -1.4% | 49,900 |
| 2025/03/06 | 3,310 | 3,320 | 3,265 | 3,280 | +35 | +1.1% | 90,400 |
| 2025/03/05 | 3,185 | 3,310 | 3,165 | 3,245 | +75 | +2.4% | 110,800 |
| 2025/03/04 | 3,190 | 3,190 | 3,110 | 3,170 | -20 | -0.6% | 71,100 |
| 2025/03/03 | 3,220 | 3,255 | 3,150 | 3,190 | +25 | +0.8% | 66,800 |
| 2025/02/28 | 3,215 | 3,250 | 3,150 | 3,165 | -55 | -1.7% | 108,600 |
| 2025/02/27 | 3,220 | 3,265 | 3,205 | 3,220 | -10 | -0.3% | 62,800 |
| 2025/02/26 | 3,220 | 3,265 | 3,175 | 3,230 | +15 | +0.5% | 84,500 |
| 2025/02/25 | 3,180 | 3,275 | 3,180 | 3,215 | +20 | +0.6% | 88,000 |
| 2025/02/21 | 3,215 | 3,280 | 3,190 | 3,195 | -25 | -0.8% | 82,400 |
1～
50
件表示中 / 2771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 | 284,600円 | -0.6% | -12.5% | 1.69% | 12.25倍 | 0.79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 | 183,500円 | -6.5% | -10.9% | 4.90% | 6.66倍 | 0.46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 | 107,300円 | +19.4% | -6.7% | 5.13% | 3.39倍 | 0.54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 | 648,000円 | +16.3% | -4.6% | 3.33% | 12.00倍 | 0.70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 | 72,500円 | -34.5% | -42.0% | 4.14% | 10.57倍 | 1.65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
