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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,565 | 1,581 | 1,528 | 1,568 | -15 | -0.9% | 32,300 |
| 2022/05/18 | 1,575 | 1,586 | 1,573 | 1,583 | +13 | +0.8% | 27,000 |
| 2022/05/17 | 1,568 | 1,598 | 1,565 | 1,570 | -8 | -0.5% | 53,900 |
| 2022/05/16 | 1,639 | 1,640 | 1,571 | 1,578 | -48 | -3% | 40,300 |
| 2022/05/13 | 1,587 | 1,626 | 1,560 | 1,626 | -1 | -0.1% | 48,700 |
| 2022/05/12 | 1,631 | 1,663 | 1,627 | 1,627 | -14 | -0.9% | 35,100 |
| 2022/05/11 | 1,674 | 1,674 | 1,631 | 1,641 | -33 | -2% | 13,400 |
| 2022/05/10 | 1,650 | 1,686 | 1,624 | 1,674 | +14 | +0.8% | 26,300 |
| 2022/05/09 | 1,694 | 1,698 | 1,656 | 1,660 | -40 | -2.4% | 19,400 |
| 2022/05/06 | 1,727 | 1,727 | 1,684 | 1,700 | +37 | +2.2% | 51,600 |
| 2022/05/02 | 1,662 | 1,669 | 1,651 | 1,663 | ±0 | ±0% | 19,300 |
| 2022/04/28 | 1,582 | 1,667 | 1,582 | 1,663 | +78 | +4.9% | 32,900 |
| 2022/04/27 | 1,610 | 1,636 | 1,583 | 1,585 | -46 | -2.8% | 73,400 |
| 2022/04/26 | 1,631 | 1,642 | 1,615 | 1,631 | ±0 | ±0% | 20,300 |
| 2022/04/25 | 1,650 | 1,651 | 1,629 | 1,631 | -23 | -1.4% | 30,200 |
| 2022/04/22 | 1,668 | 1,672 | 1,654 | 1,654 | -15 | -0.9% | 18,600 |
| 2022/04/21 | 1,665 | 1,673 | 1,654 | 1,669 | +1 | +0.1% | 19,300 |
| 2022/04/20 | 1,699 | 1,704 | 1,663 | 1,668 | -31 | -1.8% | 29,300 |
| 2022/04/19 | 1,691 | 1,735 | 1,683 | 1,699 | +24 | +1.4% | 62,900 |
| 2022/04/18 | 1,675 | 1,685 | 1,651 | 1,675 | +8 | +0.5% | 24,400 |
| 2022/04/15 | 1,675 | 1,678 | 1,649 | 1,667 | -6 | -0.4% | 20,100 |
| 2022/04/14 | 1,636 | 1,675 | 1,636 | 1,673 | +35 | +2.1% | 22,300 |
| 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 |
801～
850
件表示中 / 2844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 | 330,500円 | -1.9% | +1.7% | 1.51% | 12.25倍 | 0.87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 | 241,900円 | -12.0% | -12.8% | 4.13% | 7.83倍 | 0.63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 | 118,100円 | -15.2% | -38.8% | 3.39% | 9.16倍 | 0.58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 | 814,000円 | -10.6% | -19.6% | 2.25% | 17.79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 | 62,700円 | -15.2% | -57.5% | 2.39% | 18.76倍 | 1.33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
