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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,602 | 1,639 | 1,602 | 1,638 | +27 | +1.7% | 29,300 |
| 2022/04/12 | 1,637 | 1,638 | 1,589 | 1,611 | -27 | -1.6% | 38,800 |
| 2022/04/11 | 1,651 | 1,682 | 1,630 | 1,638 | -16 | -1% | 35,700 |
| 2022/04/08 | 1,685 | 1,685 | 1,650 | 1,654 | -35 | -2.1% | 39,100 |
| 2022/04/07 | 1,683 | 1,692 | 1,657 | 1,689 | +6 | +0.4% | 35,400 |
| 2022/04/06 | 1,684 | 1,701 | 1,674 | 1,683 | -15 | -0.9% | 31,700 |
| 2022/04/05 | 1,707 | 1,711 | 1,691 | 1,698 | -8 | -0.5% | 26,500 |
| 2022/04/04 | 1,698 | 1,728 | 1,686 | 1,706 | +14 | +0.8% | 37,100 |
| 2022/04/01 | 1,686 | 1,698 | 1,673 | 1,692 | +14 | +0.8% | 20,500 |
| 2022/03/31 | 1,688 | 1,700 | 1,674 | 1,678 | -19 | -1.1% | 28,800 |
| 2022/03/30 | 1,740 | 1,740 | 1,663 | 1,697 | -48 | -2.8% | 63,500 |
| 2022/03/29 | 1,729 | 1,749 | 1,719 | 1,745 | -3 | -0.2% | 53,400 |
| 2022/03/28 | 1,724 | 1,759 | 1,717 | 1,748 | +34 | +2% | 59,200 |
| 2022/03/25 | 1,694 | 1,721 | 1,688 | 1,714 | +28 | +1.7% | 38,700 |
| 2022/03/24 | 1,667 | 1,687 | 1,653 | 1,686 | +22 | +1.3% | 36,000 |
| 2022/03/23 | 1,673 | 1,673 | 1,648 | 1,664 | +3 | +0.2% | 33,400 |
| 2022/03/22 | 1,650 | 1,670 | 1,645 | 1,661 | +21 | +1.3% | 48,300 |
| 2022/03/18 | 1,625 | 1,650 | 1,616 | 1,640 | +15 | +0.9% | 36,900 |
| 2022/03/17 | 1,663 | 1,664 | 1,612 | 1,625 | -35 | -2.1% | 54,200 |
| 2022/03/16 | 1,651 | 1,688 | 1,620 | 1,660 | +18 | +1.1% | 62,100 |
| 2022/03/15 | 1,640 | 1,661 | 1,620 | 1,642 | -31 | -1.9% | 37,500 |
| 2022/03/14 | 1,660 | 1,698 | 1,595 | 1,673 | +22 | +1.3% | 114,700 |
| 2022/03/11 | 1,659 | 1,661 | 1,624 | 1,651 | -21 | -1.3% | 39,600 |
| 2022/03/10 | 1,617 | 1,674 | 1,615 | 1,672 | +64 | +4% | 46,400 |
| 2022/03/09 | 1,636 | 1,636 | 1,594 | 1,608 | -32 | -2% | 48,000 |
| 2022/03/08 | 1,699 | 1,699 | 1,615 | 1,640 | -77 | -4.5% | 85,800 |
| 2022/03/07 | 1,774 | 1,774 | 1,705 | 1,717 | +17 | +1% | 131,400 |
| 2022/03/04 | 1,690 | 1,770 | 1,660 | 1,700 | +4 | +0.2% | 129,700 |
| 2022/03/03 | 1,690 | 1,750 | 1,679 | 1,696 | +45 | +2.7% | 126,200 |
| 2022/03/02 | 1,626 | 1,688 | 1,625 | 1,651 | +25 | +1.5% | 59,100 |
| 2022/03/01 | 1,626 | 1,639 | 1,617 | 1,626 | +8 | +0.5% | 31,600 |
| 2022/02/28 | 1,595 | 1,625 | 1,586 | 1,618 | +37 | +2.3% | 33,700 |
| 2022/02/25 | 1,604 | 1,604 | 1,570 | 1,581 | -35 | -2.2% | 27,800 |
| 2022/02/24 | 1,585 | 1,619 | 1,551 | 1,616 | +51 | +3.3% | 44,500 |
| 2022/02/22 | 1,566 | 1,589 | 1,560 | 1,565 | -19 | -1.2% | 15,200 |
| 2022/02/21 | 1,575 | 1,588 | 1,575 | 1,584 | +9 | +0.6% | 12,800 |
| 2022/02/18 | 1,555 | 1,590 | 1,547 | 1,575 | +14 | +0.9% | 21,900 |
| 2022/02/17 | 1,580 | 1,580 | 1,553 | 1,561 | -15 | -1% | 10,900 |
| 2022/02/16 | 1,564 | 1,581 | 1,564 | 1,576 | +10 | +0.6% | 16,600 |
| 2022/02/15 | 1,575 | 1,597 | 1,555 | 1,566 | -5 | -0.3% | 23,300 |
| 2022/02/14 | 1,540 | 1,582 | 1,525 | 1,571 | +25 | +1.6% | 29,900 |
| 2022/02/10 | 1,552 | 1,552 | 1,528 | 1,546 | +8 | +0.5% | 18,600 |
| 2022/02/09 | 1,560 | 1,560 | 1,531 | 1,538 | -16 | -1% | 18,100 |
| 2022/02/08 | 1,540 | 1,558 | 1,537 | 1,554 | +14 | +0.9% | 18,000 |
| 2022/02/07 | 1,563 | 1,563 | 1,533 | 1,540 | -15 | -1% | 32,300 |
| 2022/02/04 | 1,547 | 1,566 | 1,547 | 1,555 | +8 | +0.5% | 14,300 |
| 2022/02/03 | 1,521 | 1,550 | 1,519 | 1,547 | +26 | +1.7% | 13,200 |
| 2022/02/02 | 1,555 | 1,564 | 1,517 | 1,521 | -21 | -1.4% | 25,100 |
| 2022/02/01 | 1,510 | 1,547 | 1,507 | 1,542 | +35 | +2.3% | 32,900 |
| 2022/01/31 | 1,482 | 1,507 | 1,480 | 1,507 | +27 | +1.8% | 15,200 |
751～
800
件表示中 / 2772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 | 282,700円 | -0.6% | -12.5% | 1.70% | 12.16倍 | 0.78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 | 182,900円 | -6.5% | -10.9% | 4.92% | 6.64倍 | 0.45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 | 106,700円 | +19.4% | -6.7% | 5.15% | 3.36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 | 647,000円 | +16.3% | -4.6% | 3.34% | 11.98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 | 72,100円 | -34.5% | -42.0% | 4.16% | 10.51倍 | 1.64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
