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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 2,385 | 2,407 | 2,302 | 2,404 | +26 | +1.1% | 155,900 |
2023/10/23 | 2,444 | 2,450 | 2,370 | 2,378 | -49 | -2% | 103,500 |
2023/10/20 | 2,454 | 2,476 | 2,399 | 2,427 | -27 | -1.1% | 86,100 |
2023/10/19 | 2,510 | 2,531 | 2,450 | 2,454 | -89 | -3.5% | 106,900 |
2023/10/18 | 2,570 | 2,583 | 2,510 | 2,543 | -41 | -1.6% | 87,700 |
2023/10/17 | 2,627 | 2,655 | 2,571 | 2,584 | -25 | -1% | 93,100 |
2023/10/16 | 2,623 | 2,676 | 2,580 | 2,609 | +12 | +0.5% | 91,200 |
2023/10/13 | 2,634 | 2,649 | 2,586 | 2,597 | -67 | -2.5% | 72,400 |
2023/10/12 | 2,582 | 2,667 | 2,575 | 2,664 | +74 | +2.9% | 89,100 |
2023/10/11 | 2,674 | 2,676 | 2,590 | 2,590 | -59 | -2.2% | 68,900 |
2023/10/10 | 2,599 | 2,676 | 2,581 | 2,649 | +130 | +5.2% | 135,100 |
2023/10/06 | 2,539 | 2,550 | 2,491 | 2,519 | -37 | -1.4% | 94,200 |
2023/10/05 | 2,560 | 2,565 | 2,512 | 2,556 | +19 | +0.7% | 89,400 |
2023/10/04 | 2,541 | 2,595 | 2,515 | 2,537 | -48 | -1.9% | 136,900 |
2023/10/03 | 2,648 | 2,648 | 2,581 | 2,585 | -57 | -2.2% | 98,900 |
2023/10/02 | 2,648 | 2,718 | 2,635 | 2,642 | +24 | +0.9% | 139,300 |
2023/09/29 | 2,699 | 2,737 | 2,606 | 2,618 | -24 | -0.9% | 177,700 |
2023/09/28 | 2,530 | 2,670 | 2,515 | 2,642 | +114 | +4.5% | 197,100 |
2023/09/27 | 2,505 | 2,528 | 2,455 | 2,528 | +5 | +0.2% | 87,100 |
2023/09/26 | 2,564 | 2,586 | 2,515 | 2,523 | -63 | -2.4% | 69,700 |
2023/09/25 | 2,564 | 2,604 | 2,537 | 2,586 | +55 | +2.2% | 75,900 |
2023/09/22 | 2,502 | 2,554 | 2,474 | 2,531 | -34 | -1.3% | 115,200 |
2023/09/21 | 2,565 | 2,623 | 2,535 | 2,565 | -26 | -1% | 90,000 |
2023/09/20 | 2,683 | 2,706 | 2,591 | 2,591 | -90 | -3.4% | 168,100 |
2023/09/19 | 2,586 | 2,699 | 2,581 | 2,681 | +94 | +3.6% | 200,900 |
2023/09/15 | 2,493 | 2,608 | 2,480 | 2,587 | +137 | +5.6% | 231,100 |
2023/09/14 | 2,489 | 2,489 | 2,445 | 2,450 | -22 | -0.9% | 40,400 |
2023/09/13 | 2,457 | 2,480 | 2,443 | 2,472 | +9 | +0.4% | 38,600 |
2023/09/12 | 2,470 | 2,516 | 2,456 | 2,463 | -3 | -0.1% | 63,200 |
2023/09/11 | 2,434 | 2,476 | 2,434 | 2,466 | +49 | +2% | 60,900 |
2023/09/08 | 2,409 | 2,448 | 2,402 | 2,417 | -7 | -0.3% | 66,700 |
2023/09/07 | 2,451 | 2,474 | 2,421 | 2,424 | -29 | -1.2% | 67,300 |
2023/09/06 | 2,482 | 2,515 | 2,452 | 2,453 | -20 | -0.8% | 58,000 |
2023/09/05 | 2,500 | 2,529 | 2,463 | 2,473 | -38 | -1.5% | 79,700 |
2023/09/04 | 2,488 | 2,545 | 2,485 | 2,511 | +33 | +1.3% | 121,400 |
2023/09/01 | 2,473 | 2,519 | 2,449 | 2,478 | +31 | +1.3% | 102,200 |
2023/08/31 | 2,480 | 2,491 | 2,434 | 2,447 | -15 | -0.6% | 60,100 |
2023/08/30 | 2,435 | 2,483 | 2,406 | 2,462 | +71 | +3% | 135,500 |
2023/08/29 | 2,425 | 2,446 | 2,384 | 2,391 | -40 | -1.6% | 64,200 |
2023/08/28 | 2,406 | 2,435 | 2,403 | 2,431 | +58 | +2.4% | 87,700 |
2023/08/25 | 2,332 | 2,380 | 2,320 | 2,373 | +17 | +0.7% | 79,000 |
2023/08/24 | 2,351 | 2,356 | 2,322 | 2,356 | -3 | -0.1% | 96,000 |
2023/08/23 | 2,339 | 2,393 | 2,317 | 2,359 | +20 | +0.9% | 95,800 |
2023/08/22 | 2,320 | 2,339 | 2,281 | 2,339 | +26 | +1.1% | 78,100 |
2023/08/21 | 2,279 | 2,324 | 2,266 | 2,313 | +14 | +0.6% | 81,700 |
2023/08/18 | 2,328 | 2,365 | 2,265 | 2,299 | -18 | -0.8% | 179,100 |
2023/08/17 | 2,297 | 2,322 | 2,245 | 2,317 | -15 | -0.6% | 130,700 |
2023/08/16 | 2,308 | 2,364 | 2,307 | 2,332 | -69 | -2.9% | 159,900 |
2023/08/15 | 2,543 | 2,547 | 2,300 | 2,401 | -108 | -4.3% | 411,800 |
2023/08/14 | 2,553 | 2,568 | 2,490 | 2,509 | -60 | -2.3% | 148,700 |
251~
300
件表示中 / 2648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 | 320,500円 | -1.8% | -16.4% | 1.31% | 16.12倍 | 0.90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 | 201,300円 | +4.1% | +2.3% | 4.27% | 6.82倍 | 0.50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 | 115,100円 | +10.0% | -16.0% | 4.34% | 6.70倍 | 0.59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 | 439,000円 | +8.7% | -32.0% | 3.67% | 10.90倍 | 0.52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 | 95,000円 | -24.3% | -58.1% | 2.63% | 15.05倍 | 1.86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