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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 3,125 | 3,155 | 3,110 | 3,140 | -15 | -0.5% | 48,900 |
| 2024/10/23 | 3,210 | 3,210 | 3,150 | 3,155 | -55 | -1.7% | 38,400 |
| 2024/10/22 | 3,265 | 3,265 | 3,185 | 3,210 | -50 | -1.5% | 52,000 |
| 2024/10/21 | 3,280 | 3,305 | 3,260 | 3,260 | -45 | -1.4% | 61,400 |
| 2024/10/18 | 3,380 | 3,380 | 3,295 | 3,305 | -60 | -1.8% | 35,600 |
| 2024/10/17 | 3,380 | 3,380 | 3,330 | 3,365 | +20 | +0.6% | 41,300 |
| 2024/10/16 | 3,310 | 3,360 | 3,295 | 3,345 | -10 | -0.3% | 40,800 |
| 2024/10/15 | 3,380 | 3,385 | 3,325 | 3,355 | -15 | -0.4% | 54,000 |
| 2024/10/11 | 3,400 | 3,400 | 3,355 | 3,370 | -10 | -0.3% | 41,600 |
| 2024/10/10 | 3,430 | 3,430 | 3,350 | 3,380 | -15 | -0.4% | 77,200 |
| 2024/10/09 | 3,500 | 3,500 | 3,385 | 3,395 | -115 | -3.3% | 102,900 |
| 2024/10/08 | 3,545 | 3,635 | 3,460 | 3,510 | ±0 | ±0% | 180,800 |
| 2024/10/07 | 3,405 | 3,560 | 3,390 | 3,510 | +200 | +6% | 140,700 |
| 2024/10/04 | 3,330 | 3,385 | 3,310 | 3,310 | +5 | +0.2% | 68,200 |
| 2024/10/03 | 3,400 | 3,400 | 3,290 | 3,305 | +5 | +0.2% | 65,400 |
| 2024/10/02 | 3,350 | 3,425 | 3,275 | 3,300 | -120 | -3.5% | 131,600 |
| 2024/10/01 | 3,230 | 3,450 | 3,205 | 3,420 | +225 | +7% | 181,600 |
| 2024/09/30 | 3,245 | 3,325 | 3,175 | 3,195 | -190 | -5.6% | 122,100 |
| 2024/09/27 | 3,385 | 3,410 | 3,330 | 3,385 | +45 | +1.3% | 100,600 |
| 2024/09/26 | 3,310 | 3,360 | 3,290 | 3,340 | +35 | +1.1% | 69,800 |
| 2024/09/25 | 3,355 | 3,355 | 3,290 | 3,305 | -60 | -1.8% | 64,400 |
| 2024/09/24 | 3,445 | 3,445 | 3,345 | 3,365 | -30 | -0.9% | 69,000 |
| 2024/09/20 | 3,380 | 3,445 | 3,365 | 3,395 | +65 | +2% | 73,700 |
| 2024/09/19 | 3,305 | 3,335 | 3,275 | 3,330 | +60 | +1.8% | 58,300 |
| 2024/09/18 | 3,290 | 3,290 | 3,225 | 3,270 | +20 | +0.6% | 37,500 |
| 2024/09/17 | 3,325 | 3,325 | 3,200 | 3,250 | -60 | -1.8% | 65,600 |
| 2024/09/13 | 3,300 | 3,340 | 3,255 | 3,310 | +10 | +0.3% | 72,600 |
| 2024/09/12 | 3,260 | 3,315 | 3,220 | 3,300 | +135 | +4.3% | 67,500 |
| 2024/09/11 | 3,220 | 3,230 | 3,145 | 3,165 | -100 | -3.1% | 71,200 |
| 2024/09/10 | 3,245 | 3,265 | 3,200 | 3,265 | +50 | +1.6% | 43,100 |
| 2024/09/09 | 3,170 | 3,250 | 3,145 | 3,215 | -95 | -2.9% | 84,200 |
| 2024/09/06 | 3,330 | 3,360 | 3,260 | 3,310 | -15 | -0.5% | 64,400 |
| 2024/09/05 | 3,310 | 3,395 | 3,300 | 3,325 | -30 | -0.9% | 53,600 |
| 2024/09/04 | 3,400 | 3,445 | 3,325 | 3,355 | -135 | -3.9% | 92,600 |
| 2024/09/03 | 3,490 | 3,510 | 3,460 | 3,490 | ±0 | ±0% | 57,900 |
| 2024/09/02 | 3,505 | 3,550 | 3,455 | 3,490 | -10 | -0.3% | 66,000 |
| 2024/08/30 | 3,480 | 3,550 | 3,465 | 3,500 | +50 | +1.4% | 85,400 |
| 2024/08/29 | 3,350 | 3,480 | 3,325 | 3,450 | +100 | +3% | 123,300 |
| 2024/08/28 | 3,380 | 3,390 | 3,315 | 3,350 | -55 | -1.6% | 67,600 |
| 2024/08/27 | 3,295 | 3,425 | 3,285 | 3,405 | +115 | +3.5% | 90,800 |
| 2024/08/26 | 3,380 | 3,385 | 3,270 | 3,290 | -40 | -1.2% | 58,200 |
| 2024/08/23 | 3,335 | 3,365 | 3,295 | 3,330 | +5 | +0.2% | 46,400 |
| 2024/08/22 | 3,405 | 3,430 | 3,320 | 3,325 | -80 | -2.3% | 41,600 |
| 2024/08/21 | 3,375 | 3,410 | 3,345 | 3,405 | -5 | -0.1% | 50,500 |
| 2024/08/20 | 3,395 | 3,440 | 3,375 | 3,410 | +50 | +1.5% | 64,300 |
| 2024/08/19 | 3,425 | 3,475 | 3,355 | 3,360 | -110 | -3.2% | 87,400 |
| 2024/08/16 | 3,410 | 3,485 | 3,390 | 3,470 | +105 | +3.1% | 107,700 |
| 2024/08/15 | 3,385 | 3,435 | 3,365 | 3,365 | -55 | -1.6% | 114,500 |
| 2024/08/14 | 3,375 | 3,420 | 3,295 | 3,420 | ±0 | ±0% | 113,100 |
| 2024/08/13 | 3,445 | 3,490 | 3,300 | 3,420 | +220 | +6.9% | 292,700 |
201～
250
件表示中 / 2843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 | 328,000円 | -1.9% | +1.7% | 1.52% | 12.16倍 | 0.86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 | 238,300円 | -12.0% | -12.8% | 4.20% | 7.71倍 | 0.62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 | 116,600円 | -15.2% | -38.8% | 3.43% | 9.04倍 | 0.56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 | 813,000円 | -10.6% | -19.6% | 2.25% | 17.77倍 | 0.90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 | 1.34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
