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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,402 | 1,402 | 1,385 | 1,391 | -9 | -0.6% | 35,900 |
2021/05/17 | 1,377 | 1,411 | 1,377 | 1,400 | +25 | +1.8% | 39,300 |
2021/05/14 | 1,399 | 1,400 | 1,370 | 1,375 | -6 | -0.4% | 49,900 |
2021/05/13 | 1,386 | 1,408 | 1,381 | 1,381 | ±0 | ±0% | 49,100 |
2021/05/12 | 1,440 | 1,440 | 1,381 | 1,381 | -56 | -3.9% | 80,500 |
2021/05/11 | 1,447 | 1,450 | 1,434 | 1,437 | -10 | -0.7% | 21,500 |
2021/05/10 | 1,447 | 1,453 | 1,445 | 1,447 | ±0 | ±0% | 9,400 |
2021/05/07 | 1,446 | 1,450 | 1,437 | 1,447 | +16 | +1.1% | 20,900 |
2021/05/06 | 1,428 | 1,448 | 1,423 | 1,431 | +2 | +0.1% | 26,700 |
2021/04/30 | 1,425 | 1,440 | 1,425 | 1,429 | +4 | +0.3% | 24,100 |
2021/04/28 | 1,426 | 1,440 | 1,425 | 1,425 | ±0 | ±0% | 22,700 |
2021/04/27 | 1,448 | 1,448 | 1,425 | 1,425 | -12 | -0.8% | 24,400 |
2021/04/26 | 1,429 | 1,440 | 1,428 | 1,437 | +12 | +0.8% | 12,200 |
2021/04/23 | 1,432 | 1,437 | 1,425 | 1,425 | -7 | -0.5% | 24,000 |
2021/04/22 | 1,437 | 1,444 | 1,431 | 1,432 | +5 | +0.4% | 16,300 |
2021/04/21 | 1,427 | 1,440 | 1,425 | 1,427 | -6 | -0.4% | 27,600 |
2021/04/20 | 1,428 | 1,445 | 1,426 | 1,433 | +6 | +0.4% | 19,400 |
2021/04/19 | 1,435 | 1,449 | 1,427 | 1,427 | -6 | -0.4% | 19,500 |
2021/04/16 | 1,440 | 1,452 | 1,433 | 1,433 | -4 | -0.3% | 13,600 |
2021/04/15 | 1,434 | 1,445 | 1,434 | 1,437 | +5 | +0.3% | 6,700 |
2021/04/14 | 1,440 | 1,440 | 1,431 | 1,432 | -6 | -0.4% | 16,900 |
2021/04/13 | 1,448 | 1,451 | 1,438 | 1,438 | -10 | -0.7% | 6,600 |
2021/04/12 | 1,452 | 1,453 | 1,442 | 1,448 | +6 | +0.4% | 4,800 |
2021/04/09 | 1,440 | 1,455 | 1,436 | 1,442 | +5 | +0.3% | 15,900 |
2021/04/08 | 1,458 | 1,461 | 1,433 | 1,437 | -35 | -2.4% | 23,000 |
2021/04/07 | 1,453 | 1,474 | 1,447 | 1,472 | +24 | +1.7% | 20,400 |
2021/04/06 | 1,471 | 1,471 | 1,445 | 1,448 | -23 | -1.6% | 25,200 |
2021/04/05 | 1,467 | 1,476 | 1,461 | 1,471 | +2 | +0.1% | 14,800 |
2021/04/02 | 1,482 | 1,482 | 1,462 | 1,469 | -2 | -0.1% | 7,800 |
2021/04/01 | 1,485 | 1,485 | 1,460 | 1,471 | +3 | +0.2% | 16,600 |
2021/03/31 | 1,486 | 1,498 | 1,468 | 1,468 | -34 | -2.3% | 32,100 |
2021/03/30 | 1,513 | 1,513 | 1,468 | 1,502 | -8 | -0.5% | 35,100 |
2021/03/29 | 1,503 | 1,522 | 1,478 | 1,510 | +20 | +1.3% | 59,700 |
2021/03/26 | 1,491 | 1,496 | 1,474 | 1,490 | +12 | +0.8% | 22,100 |
2021/03/25 | 1,484 | 1,504 | 1,456 | 1,478 | -6 | -0.4% | 32,900 |
2021/03/24 | 1,468 | 1,494 | 1,456 | 1,484 | +8 | +0.5% | 28,900 |
2021/03/23 | 1,514 | 1,514 | 1,470 | 1,476 | -30 | -2% | 29,100 |
2021/03/22 | 1,500 | 1,512 | 1,482 | 1,506 | ±0 | ±0% | 33,100 |
2021/03/19 | 1,503 | 1,513 | 1,490 | 1,506 | -4 | -0.3% | 34,200 |
2021/03/18 | 1,508 | 1,513 | 1,493 | 1,510 | +10 | +0.7% | 23,100 |
2021/03/17 | 1,471 | 1,500 | 1,466 | 1,500 | +27 | +1.8% | 30,300 |
2021/03/16 | 1,443 | 1,473 | 1,433 | 1,473 | +30 | +2.1% | 54,000 |
2021/03/15 | 1,440 | 1,444 | 1,426 | 1,443 | +6 | +0.4% | 40,400 |
2021/03/12 | 1,441 | 1,459 | 1,429 | 1,437 | -22 | -1.5% | 64,800 |
2021/03/11 | 1,452 | 1,465 | 1,441 | 1,459 | +2 | +0.1% | 44,500 |
2021/03/10 | 1,470 | 1,472 | 1,447 | 1,457 | -15 | -1% | 37,800 |
2021/03/09 | 1,447 | 1,472 | 1,443 | 1,472 | +30 | +2.1% | 46,100 |
2021/03/08 | 1,444 | 1,446 | 1,431 | 1,442 | -1 | -0.1% | 26,200 |
2021/03/05 | 1,436 | 1,443 | 1,420 | 1,443 | +5 | +0.3% | 34,100 |
2021/03/04 | 1,428 | 1,438 | 1,421 | 1,438 | +8 | +0.6% | 21,900 |
851~
900
件表示中 / 2649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 | 311,000円 | -1.8% | -16.4% | 1.35% | 15.64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 | 200,800円 | +4.1% | +2.3% | 4.28% | 6.80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 | 112,300円 | +10.0% | -16.0% | 4.45% | 6.54倍 | 0.58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 | 429,000円 | +8.7% | -32.0% | 3.75% | 10.65倍 | 0.51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 | 91,000円 | -24.3% | -58.1% | 2.75% | 14.42倍 | 1.78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