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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -78 | -3% | 117,200 |
| 2024/03/15 | 2,542 | 2,624 | 2,542 | 2,599 | +65 | +2.6% | 146,900 |
| 2024/03/14 | 2,485 | 2,553 | 2,481 | 2,534 | +62 | +2.5% | 103,200 |
| 2024/03/13 | 2,547 | 2,547 | 2,445 | 2,472 | -38 | -1.5% | 100,900 |
| 2024/03/12 | 2,434 | 2,510 | 2,433 | 2,510 | +49 | +2% | 99,300 |
| 2024/03/11 | 2,516 | 2,530 | 2,438 | 2,461 | -149 | -5.7% | 219,400 |
| 2024/03/08 | 2,449 | 2,613 | 2,447 | 2,610 | +178 | +7.3% | 362,400 |
| 2024/03/07 | 2,465 | 2,484 | 2,414 | 2,432 | -8 | -0.3% | 85,100 |
| 2024/03/06 | 2,376 | 2,451 | 2,370 | 2,440 | +50 | +2.1% | 108,700 |
| 2024/03/05 | 2,382 | 2,424 | 2,380 | 2,390 | -2 | -0.1% | 84,400 |
| 2024/03/04 | 2,402 | 2,420 | 2,375 | 2,392 | +19 | +0.8% | 78,500 |
| 2024/03/01 | 2,375 | 2,408 | 2,365 | 2,373 | -25 | -1% | 92,700 |
| 2024/02/29 | 2,425 | 2,432 | 2,358 | 2,398 | +23 | +1% | 81,100 |
| 2024/02/28 | 2,381 | 2,405 | 2,363 | 2,375 | +12 | +0.5% | 74,400 |
| 2024/02/27 | 2,333 | 2,381 | 2,326 | 2,363 | +28 | +1.2% | 78,800 |
| 2024/02/26 | 2,313 | 2,364 | 2,304 | 2,335 | +30 | +1.3% | 91,000 |
| 2024/02/22 | 2,394 | 2,395 | 2,298 | 2,305 | -39 | -1.7% | 145,200 |
| 2024/02/21 | 2,444 | 2,456 | 2,341 | 2,344 | -119 | -4.8% | 116,700 |
| 2024/02/20 | 2,507 | 2,544 | 2,450 | 2,463 | -36 | -1.4% | 142,900 |
| 2024/02/19 | 2,429 | 2,499 | 2,395 | 2,499 | +87 | +3.6% | 144,300 |
| 2024/02/16 | 2,375 | 2,451 | 2,372 | 2,412 | +48 | +2% | 308,100 |
| 2024/02/15 | 2,238 | 2,364 | 2,205 | 2,364 | -74 | -3% | 458,600 |
| 2024/02/14 | 2,441 | 2,480 | 2,411 | 2,438 | -59 | -2.4% | 216,000 |
| 2024/02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +54 | +2.2% | 236,400 |
| 2024/02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +6 | +0.2% | 186,400 |
| 2024/02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +151 | +6.6% | 346,600 |
| 2024/02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +37 | +1.6% | 70,100 |
| 2024/02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -39 | -1.7% | 62,500 |
| 2024/02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +27 | +1.2% | 95,200 |
| 2024/02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +20 | +0.9% | 65,800 |
| 2024/02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -31 | -1.4% | 71,300 |
| 2024/01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +1 | ±0% | 45,800 |
| 2024/01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -25 | -1.1% | 44,500 |
| 2024/01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +21 | +0.9% | 62,700 |
| 2024/01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -8 | -0.4% | 52,300 |
| 2024/01/25 | 2,276 | 2,288 | 2,258 | 2,283 | +5 | +0.2% | 51,000 |
| 2024/01/24 | 2,275 | 2,290 | 2,261 | 2,278 | +18 | +0.8% | 49,500 |
| 2024/01/23 | 2,265 | 2,280 | 2,256 | 2,260 | +5 | +0.2% | 75,200 |
| 2024/01/22 | 2,244 | 2,256 | 2,227 | 2,255 | +33 | +1.5% | 78,500 |
| 2024/01/19 | 2,230 | 2,242 | 2,217 | 2,222 | -9 | -0.4% | 42,600 |
| 2024/01/18 | 2,222 | 2,250 | 2,222 | 2,231 | +11 | +0.5% | 48,700 |
| 2024/01/17 | 2,276 | 2,280 | 2,220 | 2,220 | -32 | -1.4% | 97,400 |
| 2024/01/16 | 2,280 | 2,292 | 2,252 | 2,252 | -50 | -2.2% | 82,100 |
| 2024/01/15 | 2,289 | 2,332 | 2,289 | 2,302 | +30 | +1.3% | 97,300 |
| 2024/01/12 | 2,285 | 2,302 | 2,240 | 2,272 | -15 | -0.7% | 111,700 |
| 2024/01/11 | 2,305 | 2,314 | 2,277 | 2,287 | +4 | +0.2% | 100,400 |
| 2024/01/10 | 2,265 | 2,286 | 2,258 | 2,283 | +30 | +1.3% | 77,600 |
| 2024/01/09 | 2,256 | 2,277 | 2,226 | 2,253 | +1 | ±0% | 90,600 |
| 2024/01/05 | 2,310 | 2,310 | 2,252 | 2,252 | -38 | -1.7% | 107,200 |
| 2024/01/04 | 2,223 | 2,290 | 2,196 | 2,290 | +71 | +3.2% | 142,800 |
351～
400
件表示中 / 2844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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21倍 | 0.87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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05倍 | 0.57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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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
