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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,565 | 1,573 | 1,534 | 1,562 | +3 | +0.2% | 9,600 |
2020/05/08 | 1,560 | 1,594 | 1,541 | 1,559 | -5 | -0.3% | 11,800 |
2020/05/07 | 1,595 | 1,595 | 1,564 | 1,564 | +44 | +2.9% | 13,700 |
2020/05/01 | 1,571 | 1,585 | 1,520 | 1,520 | -62 | -3.9% | 11,800 |
2020/04/30 | 1,602 | 1,619 | 1,571 | 1,582 | +9 | +0.6% | 26,500 |
2020/04/28 | 1,597 | 1,597 | 1,556 | 1,573 | -14 | -0.9% | 17,000 |
2020/04/27 | 1,560 | 1,596 | 1,560 | 1,587 | -38 | -2.3% | 10,300 |
2020/04/24 | 1,618 | 1,636 | 1,615 | 1,625 | -6 | -0.4% | 15,900 |
2020/04/23 | 1,547 | 1,631 | 1,547 | 1,631 | +122 | +8.1% | 14,900 |
2020/04/22 | 1,567 | 1,567 | 1,509 | 1,509 | -58 | -3.7% | 12,300 |
2020/04/21 | 1,490 | 1,573 | 1,490 | 1,567 | +38 | +2.5% | 5,300 |
2020/04/20 | 1,536 | 1,539 | 1,511 | 1,529 | -7 | -0.5% | 5,900 |
2020/04/17 | 1,570 | 1,589 | 1,536 | 1,536 | -20 | -1.3% | 11,400 |
2020/04/16 | 1,501 | 1,579 | 1,501 | 1,556 | +56 | +3.7% | 29,900 |
2020/04/15 | 1,539 | 1,558 | 1,465 | 1,500 | -33 | -2.2% | 26,700 |
2020/04/14 | 1,530 | 1,569 | 1,519 | 1,533 | -6 | -0.4% | 8,300 |
2020/04/13 | 1,600 | 1,600 | 1,521 | 1,539 | -55 | -3.5% | 5,900 |
2020/04/10 | 1,599 | 1,599 | 1,529 | 1,594 | +2 | +0.1% | 8,100 |
2020/04/09 | 1,626 | 1,640 | 1,569 | 1,592 | -43 | -2.6% | 11,400 |
2020/04/08 | 1,575 | 1,641 | 1,558 | 1,635 | +49 | +3.1% | 14,400 |
2020/04/07 | 1,525 | 1,603 | 1,505 | 1,586 | +68 | +4.5% | 12,400 |
2020/04/06 | 1,463 | 1,519 | 1,463 | 1,518 | +85 | +5.9% | 28,200 |
2020/04/03 | 1,487 | 1,502 | 1,423 | 1,433 | -24 | -1.6% | 40,400 |
2020/04/02 | 1,487 | 1,492 | 1,436 | 1,457 | -41 | -2.7% | 50,200 |
2020/04/01 | 1,494 | 1,537 | 1,463 | 1,498 | +2 | +0.1% | 47,500 |
2020/03/31 | 1,492 | 1,496 | 1,446 | 1,496 | +9 | +0.6% | 64,000 |
2020/03/30 | 1,490 | 1,495 | 1,460 | 1,487 | -62 | -4% | 83,100 |
2020/03/27 | 1,500 | 1,549 | 1,485 | 1,549 | +88 | +6% | 53,000 |
2020/03/26 | 1,473 | 1,490 | 1,434 | 1,461 | -12 | -0.8% | 33,700 |
2020/03/25 | 1,481 | 1,481 | 1,416 | 1,473 | +22 | +1.5% | 34,800 |
2020/03/24 | 1,490 | 1,492 | 1,415 | 1,451 | -21 | -1.4% | 29,700 |
2020/03/23 | 1,481 | 1,514 | 1,438 | 1,472 | +21 | +1.4% | 36,100 |
2020/03/19 | 1,406 | 1,476 | 1,406 | 1,451 | +51 | +3.6% | 21,500 |
2020/03/18 | 1,476 | 1,485 | 1,400 | 1,400 | -46 | -3.2% | 23,200 |
2020/03/17 | 1,402 | 1,481 | 1,364 | 1,446 | +30 | +2.1% | 42,800 |
2020/03/16 | 1,380 | 1,468 | 1,373 | 1,416 | +40 | +2.9% | 14,300 |
2020/03/13 | 1,411 | 1,412 | 1,329 | 1,376 | -95 | -6.5% | 35,600 |
2020/03/12 | 1,475 | 1,481 | 1,416 | 1,471 | -22 | -1.5% | 27,000 |
2020/03/11 | 1,532 | 1,556 | 1,493 | 1,493 | -85 | -5.4% | 19,700 |
2020/03/10 | 1,425 | 1,578 | 1,383 | 1,578 | +139 | +9.7% | 32,700 |
2020/03/09 | 1,420 | 1,460 | 1,409 | 1,439 | -11 | -0.8% | 47,000 |
2020/03/06 | 1,480 | 1,482 | 1,437 | 1,450 | -58 | -3.8% | 27,000 |
2020/03/05 | 1,474 | 1,517 | 1,474 | 1,508 | +36 | +2.4% | 12,800 |
2020/03/04 | 1,485 | 1,488 | 1,451 | 1,472 | -13 | -0.9% | 36,800 |
2020/03/03 | 1,619 | 1,619 | 1,478 | 1,485 | -101 | -6.4% | 19,300 |
2020/03/02 | 1,523 | 1,611 | 1,520 | 1,586 | +63 | +4.1% | 17,500 |
2020/02/28 | 1,560 | 1,593 | 1,501 | 1,523 | -45 | -2.9% | 33,200 |
2020/02/27 | 1,581 | 1,594 | 1,561 | 1,568 | -36 | -2.2% | 18,800 |
2020/02/26 | 1,600 | 1,614 | 1,572 | 1,604 | -18 | -1.1% | 17,100 |
2020/02/25 | 1,602 | 1,630 | 1,602 | 1,622 | -66 | -3.9% | 27,100 |
1101~
1150
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