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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,500 | 1,500 | 1,475 | 1,484 | -11 | -0.7% | 4,900 |
2020/07/17 | 1,500 | 1,500 | 1,480 | 1,495 | -5 | -0.3% | 2,900 |
2020/07/16 | 1,500 | 1,525 | 1,457 | 1,500 | +28 | +1.9% | 10,800 |
2020/07/15 | 1,497 | 1,517 | 1,472 | 1,472 | -25 | -1.7% | 14,200 |
2020/07/14 | 1,474 | 1,511 | 1,474 | 1,497 | +23 | +1.6% | 7,700 |
2020/07/13 | 1,452 | 1,488 | 1,448 | 1,474 | +52 | +3.7% | 7,200 |
2020/07/10 | 1,430 | 1,446 | 1,412 | 1,422 | -14 | -1% | 12,600 |
2020/07/09 | 1,451 | 1,459 | 1,436 | 1,436 | -19 | -1.3% | 4,500 |
2020/07/08 | 1,460 | 1,473 | 1,448 | 1,455 | -7 | -0.5% | 6,500 |
2020/07/07 | 1,508 | 1,508 | 1,444 | 1,462 | -16 | -1.1% | 7,500 |
2020/07/06 | 1,493 | 1,512 | 1,478 | 1,478 | -8 | -0.5% | 6,100 |
2020/07/03 | 1,474 | 1,492 | 1,465 | 1,486 | +6 | +0.4% | 4,500 |
2020/07/02 | 1,503 | 1,503 | 1,467 | 1,480 | +7 | +0.5% | 12,200 |
2020/07/01 | 1,501 | 1,517 | 1,464 | 1,473 | -49 | -3.2% | 10,400 |
2020/06/30 | 1,553 | 1,553 | 1,522 | 1,522 | -15 | -1% | 3,700 |
2020/06/29 | 1,482 | 1,537 | 1,458 | 1,537 | +47 | +3.2% | 13,200 |
2020/06/26 | 1,489 | 1,490 | 1,476 | 1,490 | +19 | +1.3% | 12,200 |
2020/06/25 | 1,478 | 1,488 | 1,465 | 1,471 | -7 | -0.5% | 6,500 |
2020/06/24 | 1,507 | 1,513 | 1,478 | 1,478 | -29 | -1.9% | 9,900 |
2020/06/23 | 1,523 | 1,523 | 1,500 | 1,507 | -10 | -0.7% | 5,800 |
2020/06/22 | 1,527 | 1,542 | 1,512 | 1,517 | -4 | -0.3% | 5,600 |
2020/06/19 | 1,570 | 1,570 | 1,519 | 1,521 | -29 | -1.9% | 24,300 |
2020/06/18 | 1,544 | 1,555 | 1,537 | 1,550 | +11 | +0.7% | 7,200 |
2020/06/17 | 1,531 | 1,563 | 1,530 | 1,539 | ±0 | ±0% | 12,400 |
2020/06/16 | 1,523 | 1,547 | 1,497 | 1,539 | +60 | +4.1% | 13,900 |
2020/06/15 | 1,506 | 1,506 | 1,479 | 1,479 | -3 | -0.2% | 5,600 |
2020/06/12 | 1,502 | 1,526 | 1,473 | 1,482 | -34 | -2.2% | 18,300 |
2020/06/11 | 1,547 | 1,557 | 1,516 | 1,516 | -33 | -2.1% | 16,600 |
2020/06/10 | 1,543 | 1,551 | 1,528 | 1,549 | +13 | +0.8% | 8,100 |
2020/06/09 | 1,561 | 1,574 | 1,531 | 1,536 | -27 | -1.7% | 19,900 |
2020/06/08 | 1,576 | 1,576 | 1,546 | 1,563 | -3 | -0.2% | 15,200 |
2020/06/05 | 1,571 | 1,579 | 1,557 | 1,566 | +1 | +0.1% | 8,300 |
2020/06/04 | 1,590 | 1,590 | 1,556 | 1,565 | -4 | -0.3% | 8,000 |
2020/06/03 | 1,599 | 1,599 | 1,551 | 1,569 | -19 | -1.2% | 12,300 |
2020/06/02 | 1,564 | 1,590 | 1,562 | 1,588 | +34 | +2.2% | 11,200 |
2020/06/01 | 1,558 | 1,558 | 1,541 | 1,554 | -4 | -0.3% | 4,600 |
1051~
1100
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