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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,306 | 1,309 | 1,300 | 1,300 | -7 | -0.5% | 5,100 |
2021/08/18 | 1,306 | 1,314 | 1,303 | 1,307 | +6 | +0.5% | 9,800 |
2021/08/17 | 1,309 | 1,309 | 1,301 | 1,301 | ±0 | ±0% | 3,700 |
2021/08/16 | 1,301 | 1,309 | 1,300 | 1,301 | ±0 | ±0% | 18,100 |
2021/08/13 | 1,305 | 1,307 | 1,298 | 1,301 | +9 | +0.7% | 14,900 |
2021/08/12 | 1,302 | 1,305 | 1,292 | 1,292 | -10 | -0.8% | 18,500 |
2021/08/11 | 1,300 | 1,303 | 1,295 | 1,302 | +1 | +0.1% | 21,500 |
2021/08/10 | 1,299 | 1,313 | 1,299 | 1,301 | -3 | -0.2% | 13,200 |
2021/08/06 | 1,301 | 1,304 | 1,293 | 1,304 | +7 | +0.5% | 30,600 |
2021/08/05 | 1,301 | 1,305 | 1,294 | 1,297 | -7 | -0.5% | 28,100 |
2021/08/04 | 1,305 | 1,309 | 1,302 | 1,304 | -5 | -0.4% | 10,900 |
2021/08/03 | 1,318 | 1,318 | 1,306 | 1,309 | -8 | -0.6% | 13,800 |
2021/08/02 | 1,311 | 1,323 | 1,306 | 1,317 | +15 | +1.2% | 17,200 |
2021/07/30 | 1,312 | 1,317 | 1,297 | 1,302 | -15 | -1.1% | 16,100 |
2021/07/29 | 1,321 | 1,321 | 1,314 | 1,317 | ±0 | ±0% | 5,900 |
2021/07/28 | 1,321 | 1,322 | 1,315 | 1,317 | -5 | -0.4% | 4,900 |
2021/07/27 | 1,321 | 1,324 | 1,315 | 1,322 | +5 | +0.4% | 12,400 |
2021/07/26 | 1,306 | 1,317 | 1,303 | 1,317 | +14 | +1.1% | 17,600 |
2021/07/21 | 1,299 | 1,307 | 1,296 | 1,303 | +6 | +0.5% | 19,600 |
2021/07/20 | 1,295 | 1,304 | 1,295 | 1,297 | -3 | -0.2% | 17,400 |
2021/07/19 | 1,305 | 1,308 | 1,295 | 1,300 | -9 | -0.7% | 46,300 |
2021/07/16 | 1,323 | 1,328 | 1,308 | 1,309 | -23 | -1.7% | 17,600 |
2021/07/15 | 1,336 | 1,347 | 1,324 | 1,332 | +6 | +0.5% | 26,000 |
2021/07/14 | 1,342 | 1,350 | 1,326 | 1,326 | -19 | -1.4% | 13,800 |
2021/07/13 | 1,333 | 1,349 | 1,333 | 1,345 | +26 | +2% | 21,200 |
2021/07/12 | 1,330 | 1,333 | 1,315 | 1,319 | +14 | +1.1% | 21,700 |
2021/07/09 | 1,316 | 1,320 | 1,305 | 1,305 | -14 | -1.1% | 48,100 |
2021/07/08 | 1,333 | 1,333 | 1,319 | 1,319 | -12 | -0.9% | 27,700 |
2021/07/07 | 1,337 | 1,344 | 1,331 | 1,331 | -14 | -1% | 14,800 |
2021/07/06 | 1,344 | 1,352 | 1,341 | 1,345 | +8 | +0.6% | 15,900 |
2021/07/05 | 1,334 | 1,340 | 1,332 | 1,337 | +8 | +0.6% | 12,000 |
2021/07/02 | 1,338 | 1,342 | 1,328 | 1,329 | -2 | -0.2% | 28,700 |
2021/07/01 | 1,327 | 1,333 | 1,324 | 1,331 | +10 | +0.8% | 13,200 |
2021/06/30 | 1,333 | 1,340 | 1,321 | 1,321 | -12 | -0.9% | 23,000 |
2021/06/29 | 1,356 | 1,356 | 1,330 | 1,333 | -28 | -2.1% | 36,400 |
2021/06/28 | 1,357 | 1,364 | 1,346 | 1,361 | +8 | +0.6% | 19,000 |
2021/06/25 | 1,347 | 1,358 | 1,345 | 1,353 | +6 | +0.4% | 16,400 |
2021/06/24 | 1,341 | 1,350 | 1,339 | 1,347 | +4 | +0.3% | 7,000 |
2021/06/23 | 1,355 | 1,355 | 1,335 | 1,343 | -6 | -0.4% | 10,800 |
2021/06/22 | 1,353 | 1,356 | 1,343 | 1,349 | +14 | +1% | 13,600 |
2021/06/21 | 1,340 | 1,343 | 1,334 | 1,335 | -17 | -1.3% | 24,900 |
2021/06/18 | 1,368 | 1,368 | 1,348 | 1,352 | -13 | -1% | 17,000 |
2021/06/17 | 1,364 | 1,367 | 1,357 | 1,365 | +1 | +0.1% | 6,800 |
2021/06/16 | 1,349 | 1,367 | 1,349 | 1,364 | +15 | +1.1% | 19,500 |
2021/06/15 | 1,358 | 1,358 | 1,346 | 1,349 | -2 | -0.1% | 20,200 |
2021/06/14 | 1,368 | 1,368 | 1,351 | 1,351 | -16 | -1.2% | 17,900 |
2021/06/11 | 1,360 | 1,371 | 1,352 | 1,367 | +4 | +0.3% | 22,600 |
2021/06/10 | 1,374 | 1,378 | 1,360 | 1,363 | -12 | -0.9% | 18,600 |
2021/06/09 | 1,350 | 1,375 | 1,346 | 1,375 | +17 | +1.3% | 30,000 |
2021/06/08 | 1,336 | 1,362 | 1,334 | 1,358 | +23 | +1.7% | 26,000 |
801~
850
件表示中 / 2663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 | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85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 | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48倍 | 0.49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 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55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 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49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 | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62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