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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/02/20 | 3,295 | 3,365 | 3,210 | 3,220 | -75 | -2.3% | 103,300 |
| 2025/02/19 | 3,395 | 3,440 | 3,260 | 3,295 | -75 | -2.2% | 140,200 |
| 2025/02/18 | 3,495 | 3,525 | 3,335 | 3,370 | -85 | -2.5% | 229,400 |
| 2025/02/17 | 3,200 | 3,465 | 3,185 | 3,455 | +325 | +10.4% | 590,300 |
| 2025/02/14 | 3,150 | 3,190 | 3,125 | 3,130 | ±0 | ±0% | 162,800 |
| 2025/02/13 | 3,165 | 3,195 | 3,125 | 3,130 | -10 | -0.3% | 143,100 |
| 2025/02/12 | 3,105 | 3,140 | 3,085 | 3,140 | +40 | +1.3% | 132,400 |
| 2025/02/10 | 3,095 | 3,125 | 3,065 | 3,100 | -20 | -0.6% | 148,600 |
| 2025/02/07 | 3,210 | 3,225 | 3,120 | 3,120 | -85 | -2.7% | 117,900 |
| 2025/02/06 | 3,205 | 3,260 | 3,205 | 3,205 | ±0 | ±0% | 111,800 |
| 2025/02/05 | 3,185 | 3,270 | 3,180 | 3,205 | +30 | +0.9% | 127,800 |
| 2025/02/04 | 3,245 | 3,245 | 3,165 | 3,175 | -15 | -0.5% | 101,800 |
| 2025/02/03 | 3,260 | 3,285 | 3,190 | 3,190 | -100 | -3% | 147,300 |
| 2025/01/31 | 3,305 | 3,340 | 3,275 | 3,290 | -20 | -0.6% | 109,200 |
| 2025/01/30 | 3,245 | 3,325 | 3,240 | 3,310 | +25 | +0.8% | 97,600 |
| 2025/01/29 | 3,275 | 3,315 | 3,250 | 3,285 | +35 | +1.1% | 148,100 |
| 2025/01/28 | 3,280 | 3,295 | 3,230 | 3,250 | -30 | -0.9% | 150,000 |
| 2025/01/27 | 3,365 | 3,375 | 3,265 | 3,280 | -75 | -2.2% | 120,300 |
| 2025/01/24 | 3,360 | 3,380 | 3,315 | 3,355 | +30 | +0.9% | 114,900 |
| 2025/01/23 | 3,340 | 3,345 | 3,285 | 3,325 | -30 | -0.9% | 168,300 |
| 2025/01/22 | 3,420 | 3,430 | 3,355 | 3,355 | -30 | -0.9% | 108,800 |
| 2025/01/21 | 3,415 | 3,450 | 3,365 | 3,385 | -55 | -1.6% | 145,900 |
| 2025/01/20 | 3,470 | 3,490 | 3,430 | 3,440 | -30 | -0.9% | 110,700 |
| 2025/01/17 | 3,535 | 3,535 | 3,435 | 3,470 | -65 | -1.8% | 140,800 |
| 2025/01/16 | 3,575 | 3,580 | 3,495 | 3,535 | -35 | -1% | 113,700 |
| 2025/01/15 | 3,620 | 3,645 | 3,520 | 3,570 | +5 | +0.1% | 145,800 |
| 2025/01/14 | 3,600 | 3,670 | 3,535 | 3,565 | -25 | -0.7% | 171,900 |
| 2025/01/10 | 3,505 | 3,615 | 3,495 | 3,590 | +85 | +2.4% | 221,400 |
| 2025/01/09 | 3,580 | 3,615 | 3,500 | 3,505 | -130 | -3.6% | 263,600 |
| 2025/01/08 | 3,695 | 3,700 | 3,590 | 3,635 | -85 | -2.3% | 334,200 |
51～
100
件表示中 / 2791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 | 293,500円 | -0.6% | -12.5% | 1.64% | 12.63倍 | 0.81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 | 196,200円 | -19.6% | -26.3% | 4.59% | 7.83倍 | 0.49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 | 99,300円 | -14.6% | -43.9% | 4.03% | 8.47倍 | 0.48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 | 756,000円 | -10.6% | -19.6% | 2.42% | 16.52倍 | 0.84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 | 65,500円 | -15.2% | -57.5% | 2.29% | 19.58倍 | 1.40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
