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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,575 | 3,635 | 3,515 | 3,580 | +20 | +0.6% | 135,700 |
| 2024/07/08 | 3,465 | 3,595 | 3,460 | 3,560 | +70 | +2% | 136,800 |
| 2024/07/05 | 3,525 | 3,650 | 3,490 | 3,490 | -50 | -1.4% | 210,600 |
| 2024/07/04 | 3,545 | 3,600 | 3,535 | 3,540 | -35 | -1% | 145,100 |
| 2024/07/03 | 3,600 | 3,675 | 3,565 | 3,575 | -10 | -0.3% | 200,300 |
| 2024/07/02 | 3,545 | 3,625 | 3,535 | 3,585 | -25 | -0.7% | 200,200 |
| 2024/07/01 | 3,840 | 3,850 | 3,605 | 3,610 | -215 | -5.6% | 309,500 |
| 2024/06/28 | 3,825 | 3,835 | 3,740 | 3,825 | +50 | +1.3% | 251,300 |
| 2024/06/27 | 3,695 | 3,825 | 3,690 | 3,775 | +65 | +1.8% | 277,600 |
| 2024/06/26 | 3,600 | 3,750 | 3,575 | 3,710 | +70 | +1.9% | 315,300 |
| 2024/06/25 | 3,720 | 3,725 | 3,565 | 3,640 | -30 | -0.8% | 294,700 |
| 2024/06/24 | 3,460 | 3,680 | 3,440 | 3,670 | +210 | +6.1% | 445,900 |
| 2024/06/21 | 3,585 | 3,635 | 3,455 | 3,460 | -95 | -2.7% | 330,300 |
| 2024/06/20 | 3,445 | 3,560 | 3,360 | 3,555 | +45 | +1.3% | 683,800 |
| 2024/06/19 | 3,735 | 3,825 | 3,390 | 3,510 | -285 | -7.5% | 1,195,100 |
| 2024/06/18 | 4,240 | 4,310 | 3,710 | 3,795 | -375 | -9% | 1,296,500 |
| 2024/06/17 | 4,225 | 4,280 | 4,105 | 4,170 | +15 | +0.4% | 584,800 |
| 2024/06/14 | 3,875 | 4,190 | 3,870 | 4,155 | +240 | +6.1% | 428,500 |
| 2024/06/13 | 4,000 | 4,025 | 3,860 | 3,915 | +20 | +0.5% | 313,100 |
| 2024/06/12 | 4,150 | 4,200 | 3,890 | 3,895 | -245 | -5.9% | 809,200 |
| 2024/06/11 | 3,850 | 4,230 | 3,820 | 4,140 | +340 | +8.9% | 939,300 |
| 2024/06/10 | 3,700 | 3,825 | 3,690 | 3,800 | +80 | +2.2% | 200,600 |
| 2024/06/07 | 3,640 | 3,725 | 3,630 | 3,720 | +30 | +0.8% | 164,500 |
| 2024/06/06 | 3,750 | 3,775 | 3,655 | 3,690 | -50 | -1.3% | 161,600 |
| 2024/06/05 | 3,800 | 3,825 | 3,720 | 3,740 | -110 | -2.9% | 156,600 |
| 2024/06/04 | 3,830 | 3,880 | 3,760 | 3,850 | +20 | +0.5% | 160,200 |
| 2024/06/03 | 3,960 | 3,965 | 3,815 | 3,830 | -105 | -2.7% | 315,700 |
| 2024/05/31 | 3,880 | 4,030 | 3,865 | 3,935 | +115 | +3% | 708,700 |
| 2024/05/30 | 3,695 | 3,900 | 3,670 | 3,820 | +55 | +1.5% | 241,600 |
| 2024/05/29 | 4,000 | 4,030 | 3,750 | 3,765 | -145 | -3.7% | 328,400 |
| 2024/05/28 | 3,750 | 3,910 | 3,715 | 3,910 | +225 | +6.1% | 294,700 |
| 2024/05/27 | 3,670 | 3,750 | 3,635 | 3,685 | +65 | +1.8% | 129,500 |
| 2024/05/24 | 3,525 | 3,670 | 3,505 | 3,620 | +25 | +0.7% | 130,300 |
| 2024/05/23 | 3,645 | 3,680 | 3,555 | 3,595 | -120 | -3.2% | 209,100 |
| 2024/05/22 | 3,795 | 3,825 | 3,670 | 3,715 | +25 | +0.7% | 324,400 |
| 2024/05/21 | 3,620 | 3,780 | 3,610 | 3,690 | +255 | +7.4% | 501,300 |
| 2024/05/20 | 3,420 | 3,480 | 3,410 | 3,435 | +10 | +0.3% | 135,400 |
| 2024/05/17 | 3,340 | 3,430 | 3,320 | 3,425 | +95 | +2.9% | 99,800 |
| 2024/05/16 | 3,375 | 3,430 | 3,290 | 3,330 | -5 | -0.1% | 149,700 |
| 2024/05/15 | 3,200 | 3,390 | 3,200 | 3,335 | +160 | +5% | 203,500 |
| 2024/05/14 | 3,165 | 3,260 | 3,110 | 3,175 | -200 | -5.9% | 247,500 |
| 2024/05/13 | 3,305 | 3,385 | 3,305 | 3,375 | ±0 | ±0% | 142,100 |
| 2024/05/10 | 3,250 | 3,400 | 3,235 | 3,375 | +80 | +2.4% | 116,500 |
| 2024/05/09 | 3,240 | 3,300 | 3,220 | 3,295 | +50 | +1.5% | 70,100 |
| 2024/05/08 | 3,310 | 3,325 | 3,245 | 3,245 | -75 | -2.3% | 71,100 |
| 2024/05/07 | 3,380 | 3,380 | 3,320 | 3,320 | -30 | -0.9% | 67,900 |
| 2024/05/02 | 3,385 | 3,385 | 3,300 | 3,350 | ±0 | ±0% | 77,700 |
| 2024/05/01 | 3,375 | 3,420 | 3,350 | 3,350 | -65 | -1.9% | 90,200 |
| 2024/04/30 | 3,335 | 3,430 | 3,290 | 3,415 | +75 | +2.2% | 114,700 |
| 2024/04/26 | 3,245 | 3,370 | 3,220 | 3,340 | +65 | +2% | 160,700 |
201～
250
件表示中 / 2771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 | 284,600円 | -0.6% | -12.5% | 1.69% | 12.25倍 | 0.79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 | 183,500円 | -6.5% | -10.9% | 4.90% | 6.66倍 | 0.46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 | 107,300円 | +19.4% | -6.7% | 5.13% | 3.39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 | 648,000円 | +16.3% | -4.6% | 3.33% | 12.00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 | 72,500円 | -34.5% | -42.0% | 4.14% | 10.57倍 | 1.65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
