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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,483 | 1,512 | 1,474 | 1,504 | +13 | +0.9% | 16,800 |
2020/10/02 | 1,529 | 1,529 | 1,491 | 1,491 | - | - | 9,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,541 | 1,547 | 1,499 | 1,499 | -51 | -3.3% | 10,400 |
2020/09/29 | 1,560 | 1,562 | 1,519 | 1,550 | -22 | -1.4% | 13,700 |
2020/09/28 | 1,502 | 1,586 | 1,493 | 1,572 | +76 | +5.1% | 34,200 |
2020/09/25 | 1,480 | 1,496 | 1,480 | 1,496 | +23 | +1.6% | 9,900 |
2020/09/24 | 1,504 | 1,504 | 1,473 | 1,473 | -16 | -1.1% | 9,200 |
2020/09/23 | 1,498 | 1,505 | 1,468 | 1,489 | -19 | -1.3% | 17,100 |
2020/09/18 | 1,529 | 1,529 | 1,497 | 1,508 | -5 | -0.3% | 24,800 |
2020/09/17 | 1,525 | 1,525 | 1,508 | 1,513 | -11 | -0.7% | 6,600 |
2020/09/16 | 1,518 | 1,527 | 1,512 | 1,524 | +10 | +0.7% | 10,500 |
2020/09/15 | 1,530 | 1,530 | 1,504 | 1,514 | -5 | -0.3% | 9,200 |
2020/09/14 | 1,520 | 1,528 | 1,502 | 1,519 | -1 | -0.1% | 15,600 |
2020/09/11 | 1,542 | 1,542 | 1,516 | 1,520 | +12 | +0.8% | 17,400 |
2020/09/10 | 1,533 | 1,533 | 1,504 | 1,508 | +1 | +0.1% | 12,700 |
2020/09/09 | 1,504 | 1,526 | 1,498 | 1,507 | -21 | -1.4% | 18,600 |
2020/09/08 | 1,528 | 1,528 | 1,511 | 1,528 | +14 | +0.9% | 11,000 |
2020/09/07 | 1,502 | 1,522 | 1,502 | 1,514 | +7 | +0.5% | 2,200 |
2020/09/04 | 1,509 | 1,521 | 1,500 | 1,507 | -2 | -0.1% | 3,400 |
2020/09/03 | 1,525 | 1,525 | 1,509 | 1,509 | -16 | -1% | 4,500 |
2020/09/02 | 1,544 | 1,544 | 1,511 | 1,525 | +13 | +0.9% | 12,900 |
2020/09/01 | 1,522 | 1,523 | 1,503 | 1,512 | -10 | -0.7% | 4,500 |
2020/08/31 | 1,499 | 1,522 | 1,499 | 1,522 | +32 | +2.1% | 4,900 |
2020/08/28 | 1,508 | 1,519 | 1,475 | 1,490 | -30 | -2% | 11,500 |
2020/08/27 | 1,504 | 1,525 | 1,500 | 1,520 | +4 | +0.3% | 2,900 |
2020/08/26 | 1,533 | 1,535 | 1,494 | 1,516 | ±0 | ±0% | 3,400 |
2020/08/25 | 1,510 | 1,516 | 1,490 | 1,516 | +33 | +2.2% | 8,400 |
2020/08/24 | 1,488 | 1,501 | 1,483 | 1,483 | -7 | -0.5% | 3,100 |
2020/08/21 | 1,491 | 1,505 | 1,490 | 1,490 | +1 | +0.1% | 2,100 |
2020/08/20 | 1,497 | 1,510 | 1,489 | 1,489 | -14 | -0.9% | 7,400 |
2020/08/19 | 1,525 | 1,526 | 1,502 | 1,503 | -22 | -1.4% | 4,900 |
2020/08/18 | 1,564 | 1,564 | 1,525 | 1,525 | -39 | -2.5% | 6,400 |
2020/08/17 | 1,541 | 1,601 | 1,541 | 1,564 | +17 | +1.1% | 4,000 |
2020/08/14 | 1,608 | 1,608 | 1,528 | 1,547 | -59 | -3.7% | 8,900 |
2020/08/13 | 1,595 | 1,608 | 1,579 | 1,606 | +25 | +1.6% | 24,300 |
2020/08/12 | 1,573 | 1,590 | 1,522 | 1,581 | +35 | +2.3% | 17,700 |
2020/08/11 | 1,480 | 1,573 | 1,480 | 1,546 | +78 | +5.3% | 17,700 |
2020/08/07 | 1,502 | 1,507 | 1,466 | 1,468 | -34 | -2.3% | 11,100 |
2020/08/06 | 1,533 | 1,548 | 1,474 | 1,502 | -58 | -3.7% | 11,800 |
2020/08/05 | 1,650 | 1,690 | 1,550 | 1,560 | -63 | -3.9% | 39,900 |
2020/08/04 | 1,499 | 1,645 | 1,476 | 1,623 | +148 | +10% | 42,900 |
2020/08/03 | 1,492 | 1,492 | 1,470 | 1,475 | -21 | -1.4% | 4,900 |
2020/07/31 | 1,529 | 1,529 | 1,489 | 1,496 | -43 | -2.8% | 5,000 |
2020/07/30 | 1,482 | 1,539 | 1,473 | 1,539 | +58 | +3.9% | 11,800 |
2020/07/29 | 1,520 | 1,520 | 1,481 | 1,481 | -39 | -2.6% | 5,200 |
2020/07/28 | 1,520 | 1,527 | 1,507 | 1,520 | -7 | -0.5% | 9,700 |
2020/07/27 | 1,462 | 1,527 | 1,462 | 1,527 | +54 | +3.7% | 6,800 |
2020/07/22 | 1,527 | 1,527 | 1,473 | 1,473 | -54 | -3.5% | 5,900 |
2020/07/21 | 1,483 | 1,527 | 1,459 | 1,527 | +43 | +2.9% | 16,400 |
1001~
1050
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