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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,508 | 1,509 | 1,488 | 1,495 | +3 | +0.2% | 17,900 |
2020/12/15 | 1,496 | 1,501 | 1,492 | 1,492 | -7 | -0.5% | 7,000 |
2020/12/14 | 1,519 | 1,519 | 1,485 | 1,499 | -20 | -1.3% | 26,300 |
2020/12/11 | 1,513 | 1,528 | 1,502 | 1,519 | +15 | +1% | 24,300 |
2020/12/10 | 1,508 | 1,529 | 1,504 | 1,504 | -20 | -1.3% | 16,700 |
2020/12/09 | 1,510 | 1,550 | 1,499 | 1,524 | +24 | +1.6% | 20,000 |
2020/12/08 | 1,503 | 1,520 | 1,500 | 1,500 | -16 | -1.1% | 11,500 |
2020/12/07 | 1,559 | 1,600 | 1,505 | 1,516 | +27 | +1.8% | 35,000 |
2020/12/04 | 1,474 | 1,492 | 1,474 | 1,489 | +10 | +0.7% | 14,000 |
2020/12/03 | 1,461 | 1,484 | 1,461 | 1,479 | +18 | +1.2% | 16,400 |
2020/12/02 | 1,489 | 1,489 | 1,455 | 1,461 | -11 | -0.7% | 26,900 |
2020/12/01 | 1,480 | 1,485 | 1,462 | 1,472 | +12 | +0.8% | 28,000 |
2020/11/30 | 1,482 | 1,482 | 1,451 | 1,460 | -18 | -1.2% | 17,500 |
2020/11/27 | 1,497 | 1,499 | 1,465 | 1,478 | -12 | -0.8% | 32,200 |
2020/11/26 | 1,463 | 1,493 | 1,461 | 1,490 | +27 | +1.8% | 8,200 |
2020/11/25 | 1,483 | 1,495 | 1,460 | 1,463 | -3 | -0.2% | 13,900 |
2020/11/24 | 1,486 | 1,487 | 1,463 | 1,466 | ±0 | ±0% | 20,600 |
2020/11/20 | 1,449 | 1,468 | 1,446 | 1,466 | +10 | +0.7% | 8,700 |
2020/11/19 | 1,458 | 1,463 | 1,445 | 1,456 | -2 | -0.1% | 19,400 |
2020/11/18 | 1,460 | 1,468 | 1,449 | 1,458 | -2 | -0.1% | 22,200 |
2020/11/17 | 1,464 | 1,465 | 1,440 | 1,460 | -1 | -0.1% | 22,000 |
2020/11/16 | 1,480 | 1,489 | 1,459 | 1,461 | -2 | -0.1% | 32,800 |
2020/11/13 | 1,480 | 1,480 | 1,442 | 1,463 | -17 | -1.1% | 24,600 |
2020/11/12 | 1,504 | 1,504 | 1,472 | 1,480 | -27 | -1.8% | 12,000 |
2020/11/11 | 1,510 | 1,510 | 1,483 | 1,507 | +7 | +0.5% | 22,200 |
2020/11/10 | 1,512 | 1,513 | 1,470 | 1,500 | +1 | +0.1% | 30,900 |
2020/11/09 | 1,479 | 1,499 | 1,460 | 1,499 | +35 | +2.4% | 22,000 |
2020/11/06 | 1,472 | 1,478 | 1,446 | 1,464 | -3 | -0.2% | 17,000 |
2020/11/05 | 1,456 | 1,473 | 1,438 | 1,467 | -3 | -0.2% | 24,100 |
2020/11/04 | 1,459 | 1,474 | 1,438 | 1,470 | +23 | +1.6% | 26,400 |
2020/11/02 | 1,433 | 1,454 | 1,428 | 1,447 | +9 | +0.6% | 22,500 |
2020/10/30 | 1,450 | 1,450 | 1,422 | 1,438 | -8 | -0.6% | 16,600 |
2020/10/29 | 1,428 | 1,452 | 1,423 | 1,446 | +21 | +1.5% | 16,200 |
2020/10/28 | 1,443 | 1,445 | 1,423 | 1,425 | -10 | -0.7% | 14,300 |
2020/10/27 | 1,427 | 1,443 | 1,422 | 1,435 | +7 | +0.5% | 20,600 |
2020/10/26 | 1,449 | 1,450 | 1,427 | 1,428 | -8 | -0.6% | 8,900 |
2020/10/23 | 1,437 | 1,443 | 1,421 | 1,436 | -3 | -0.2% | 14,700 |
2020/10/22 | 1,445 | 1,446 | 1,425 | 1,439 | -6 | -0.4% | 12,700 |
2020/10/21 | 1,448 | 1,460 | 1,435 | 1,445 | -9 | -0.6% | 13,000 |
2020/10/20 | 1,470 | 1,470 | 1,426 | 1,454 | -16 | -1.1% | 27,100 |
2020/10/19 | 1,448 | 1,470 | 1,437 | 1,470 | +46 | +3.2% | 15,000 |
2020/10/16 | 1,423 | 1,433 | 1,406 | 1,424 | +24 | +1.7% | 42,200 |
2020/10/15 | 1,475 | 1,476 | 1,400 | 1,400 | -89 | -6% | 89,700 |
2020/10/14 | 1,491 | 1,500 | 1,481 | 1,489 | -10 | -0.7% | 13,500 |
2020/10/13 | 1,492 | 1,507 | 1,478 | 1,499 | +9 | +0.6% | 8,400 |
2020/10/12 | 1,502 | 1,511 | 1,486 | 1,490 | -11 | -0.7% | 6,600 |
2020/10/09 | 1,516 | 1,558 | 1,499 | 1,501 | -17 | -1.1% | 11,800 |
2020/10/08 | 1,485 | 1,559 | 1,485 | 1,518 | +43 | +2.9% | 23,200 |
2020/10/07 | 1,475 | 1,493 | 1,474 | 1,475 | ±0 | ±0% | 11,500 |
2020/10/06 | 1,497 | 1,501 | 1,474 | 1,475 | -29 | -1.9% | 15,300 |
951~
1000
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 | 0.88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 | 0.57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 | 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 | 1.79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