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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 1,720 | 1,725 | 1,692.5 | 1,705 | -2.5 | -0.1% | 195,200 |
| 2025/11/21 | 1,702.5 | 1,740 | 1,692.5 | 1,707.5 | -37.5 | -2.1% | 277,000 |
| 2025/11/20 | 1,727.5 | 1,760 | 1,717.5 | 1,745 | +45 | +2.6% | 278,800 |
| 2025/11/19 | 1,697.5 | 1,720 | 1,667.5 | 1,700 | -7.5 | -0.4% | 326,400 |
| 2025/11/18 | 1,735 | 1,775 | 1,707.5 | 1,707.5 | -52.5 | -3% | 416,600 |
| 2025/11/17 | 1,697.5 | 1,772.5 | 1,697.5 | 1,760 | +90 | +5.4% | 703,400 |
| 2025/11/14 | 1,702.5 | 1,710 | 1,665 | 1,670 | -185 | -10% | 1,071,200 |
| 2025/11/13 | 1,835 | 1,855 | 1,827.5 | 1,855 | ±0 | ±0% | 534,000 |
| 2025/11/12 | 1,830 | 1,855 | 1,822.5 | 1,855 | +60 | +3.3% | 312,800 |
| 2025/11/11 | 1,807.5 | 1,810 | 1,780 | 1,795 | +12.5 | +0.7% | 154,000 |
| 2025/11/10 | 1,767.5 | 1,787.5 | 1,750 | 1,782.5 | +32.5 | +1.9% | 135,800 |
| 2025/11/07 | 1,735 | 1,762.5 | 1,730 | 1,750 | -15 | -0.8% | 188,200 |
| 2025/11/06 | 1,790 | 1,812.5 | 1,765 | 1,765 | -20 | -1.1% | 200,400 |
| 2025/11/05 | 1,752.5 | 1,790 | 1,700 | 1,785 | -12.5 | -0.7% | 394,000 |
| 2025/11/04 | 1,765 | 1,842.5 | 1,765 | 1,797.5 | +57.5 | +3.3% | 601,800 |
| 2025/10/31 | 1,747.5 | 1,747.5 | 1,712.5 | 1,740 | +5 | +0.3% | 195,000 |
| 2025/10/30 | 1,715 | 1,747.5 | 1,715 | 1,735 | +20 | +1.2% | 254,000 |
| 2025/10/29 | 1,757.5 | 1,775 | 1,705 | 1,715 | -42.5 | -2.4% | 283,800 |
| 2025/10/28 | 1,790 | 1,820 | 1,747.5 | 1,757.5 | -10 | -0.6% | 503,400 |
| 2025/10/27 | 1,800 | 1,810 | 1,755 | 1,767.5 | +35 | +2% | 456,400 |
| 2025/10/24 | 1,722.5 | 1,760 | 1,707.5 | 1,732.5 | +20 | +1.2% | 396,000 |
| 2025/10/23 | 1,655 | 1,712.5 | 1,650 | 1,712.5 | +67.5 | +4.1% | 318,200 |
| 2025/10/22 | 1,655 | 1,655 | 1,637.5 | 1,645 | -15 | -0.9% | 108,600 |
| 2025/10/21 | 1,680 | 1,682.5 | 1,652.5 | 1,660 | -7.5 | -0.4% | 180,600 |
| 2025/10/20 | 1,660 | 1,667.5 | 1,642.5 | 1,667.5 | +32.5 | +2% | 197,600 |
| 2025/10/17 | 1,637.5 | 1,657.5 | 1,622.5 | 1,635 | -30 | -1.8% | 158,400 |
| 2025/10/16 | 1,645 | 1,677.5 | 1,645 | 1,665 | +35 | +2.1% | 258,400 |
| 2025/10/15 | 1,590 | 1,630 | 1,582.5 | 1,630 | +65 | +4.2% | 169,600 |
| 2025/10/14 | 1,580 | 1,600 | 1,560 | 1,565 | -47.5 | -2.9% | 257,800 |
| 2025/10/10 | 1,647.5 | 1,652.5 | 1,597.5 | 1,612.5 | -52.5 | -3.2% | 356,200 |
| 2025/10/09 | 1,677.5 | 1,692.5 | 1,657.5 | 1,665 | -10 | -0.6% | 215,200 |
| 2025/10/08 | 1,697.5 | 1,712.5 | 1,670 | 1,675 | -37.5 | -2.2% | 277,800 |
| 2025/10/07 | 1,700 | 1,717.5 | 1,675 | 1,712.5 | +15 | +0.9% | 597,400 |
| 2025/10/06 | 1,667.5 | 1,697.5 | 1,650 | 1,697.5 | +135 | +8.6% | 688,400 |
| 2025/10/03 | 1,547.5 | 1,567.5 | 1,547.5 | 1,562.5 | +15 | +1% | 150,200 |
| 2025/10/02 | 1,545 | 1,555 | 1,527.5 | 1,547.5 | +10 | +0.7% | 151,400 |
| 2025/10/01 | 1,605 | 1,605 | 1,535 | 1,537.5 | -82.5 | -5.1% | 313,800 |
| 2025/09/30 | 1,625 | 1,627.5 | 1,602.5 | 1,620 | -17.5 | -1.1% | 162,000 |
| 2025/09/29 | 1,627.5 | 1,647.5 | 1,615 | 1,637.5 | +22.5 | +1.4% | 175,800 |
| 2025/09/26 | 1,600 | 1,625 | 1,600 | 1,615 | +10 | +0.6% | 227,000 |
| 2025/09/25 | 1,600 | 1,610 | 1,595 | 1,605 | +15 | +0.9% | 117,400 |
| 2025/09/24 | 1,600 | 1,602.5 | 1,585 | 1,590 | -17.5 | -1.1% | 123,400 |
| 2025/09/22 | 1,575 | 1,615 | 1,575 | 1,607.5 | +45 | +2.9% | 264,000 |
| 2025/09/19 | 1,585 | 1,590 | 1,540 | 1,562.5 | -10 | -0.6% | 280,600 |
| 2025/09/18 | 1,580 | 1,587.5 | 1,557.5 | 1,572.5 | -7.5 | -0.5% | 209,000 |
| 2025/09/17 | 1,590 | 1,607.5 | 1,575 | 1,580 | +2.5 | +0.2% | 203,600 |
| 2025/09/16 | 1,580 | 1,600 | 1,577.5 | 1,577.5 | -5 | -0.3% | 103,800 |
| 2025/09/12 | 1,587.5 | 1,587.5 | 1,575 | 1,582.5 | +2.5 | +0.2% | 97,400 |
| 2025/09/11 | 1,592.5 | 1,602.5 | 1,580 | 1,580 | ±0 | ±0% | 113,400 |
| 2025/09/10 | 1,595 | 1,605 | 1,570 | 1,580 | -12.5 | -0.8% | 157,400 |
151～
200
件表示中 / 3057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 | 183,000円 | -4.8% | -12.0% | 1.64% | 15.51倍 | 0.93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 | 342,900円 | -0.4% | -3.4% | 3.15% | 11.40倍 | 0.84倍 |
|
原油ガス開発最大手。豪イクシスＬＮＧが柱。インドネシア大型案件準備。政府が黄金株保有 |
| 石油資源 | 168,600円 | -11.0% | -26.9% | 2.67% | 7.20倍 | 0.69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 | 235,100円 | +10.9% | -43.1% | 2.64% | 15.18倍 | 1.16倍 |
|
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、日鉄が源流 |
| 住石ＨＤ | 55,500円 | -11.8% | -35.6% | 2.70% | 20.75倍 | 1.14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
