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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,631 | 1,690 | 1,631 | 1,688 | +42 | +2.6% | 5,500 |
2020/02/20 | 1,661 | 1,663 | 1,639 | 1,646 | -15 | -0.9% | 7,400 |
2020/02/19 | 1,682 | 1,700 | 1,659 | 1,661 | -33 | -1.9% | 7,300 |
2020/02/18 | 1,725 | 1,740 | 1,686 | 1,694 | -22 | -1.3% | 10,500 |
2020/02/17 | 1,759 | 1,761 | 1,706 | 1,716 | -67 | -3.8% | 9,400 |
2020/02/14 | 1,785 | 1,788 | 1,762 | 1,783 | -17 | -0.9% | 34,300 |
2020/02/13 | 1,800 | 1,826 | 1,784 | 1,800 | -40 | -2.2% | 22,000 |
2020/02/12 | 1,781 | 1,840 | 1,762 | 1,840 | +139 | +8.2% | 54,800 |
2020/02/10 | 1,673 | 1,710 | 1,673 | 1,701 | +26 | +1.6% | 14,100 |
2020/02/07 | 1,665 | 1,689 | 1,665 | 1,675 | +9 | +0.5% | 3,500 |
2020/02/06 | 1,659 | 1,691 | 1,649 | 1,666 | +7 | +0.4% | 25,600 |
2020/02/05 | 1,600 | 1,670 | 1,599 | 1,659 | +42 | +2.6% | 25,000 |
2020/02/04 | 1,637 | 1,637 | 1,596 | 1,617 | +17 | +1.1% | 7,300 |
2020/02/03 | 1,597 | 1,619 | 1,594 | 1,600 | -15 | -0.9% | 7,400 |
2020/01/31 | 1,642 | 1,642 | 1,593 | 1,615 | -4 | -0.2% | 11,900 |
2020/01/30 | 1,611 | 1,644 | 1,592 | 1,619 | +8 | +0.5% | 16,700 |
2020/01/29 | 1,632 | 1,632 | 1,594 | 1,611 | -21 | -1.3% | 12,600 |
2020/01/28 | 1,679 | 1,679 | 1,594 | 1,632 | -52 | -3.1% | 28,500 |
2020/01/27 | 1,691 | 1,780 | 1,630 | 1,684 | +111 | +7.1% | 64,000 |
2020/01/24 | 1,591 | 1,609 | 1,566 | 1,573 | -18 | -1.1% | 11,000 |
2020/01/23 | 1,560 | 1,633 | 1,556 | 1,591 | +15 | +1% | 18,200 |
2020/01/22 | 1,556 | 1,583 | 1,556 | 1,576 | +23 | +1.5% | 8,200 |
2020/01/21 | 1,519 | 1,564 | 1,519 | 1,553 | +37 | +2.4% | 6,300 |
2020/01/20 | 1,516 | 1,529 | 1,507 | 1,516 | +11 | +0.7% | 3,900 |
2020/01/17 | 1,513 | 1,522 | 1,505 | 1,505 | +5 | +0.3% | 3,900 |
2020/01/16 | 1,515 | 1,515 | 1,500 | 1,500 | -42 | -2.7% | 5,300 |
2020/01/15 | 1,521 | 1,545 | 1,515 | 1,542 | +37 | +2.5% | 5,200 |
2020/01/14 | 1,583 | 1,583 | 1,505 | 1,505 | -75 | -4.7% | 13,600 |
2020/01/10 | 1,599 | 1,599 | 1,556 | 1,580 | -1 | -0.1% | 5,800 |
2020/01/09 | 1,564 | 1,590 | 1,562 | 1,581 | +20 | +1.3% | 2,500 |
2020/01/08 | 1,568 | 1,605 | 1,557 | 1,561 | -45 | -2.8% | 8,800 |
2020/01/07 | 1,592 | 1,621 | 1,587 | 1,606 | +50 | +3.2% | 9,300 |
2020/01/06 | 1,627 | 1,640 | 1,509 | 1,556 | -80 | -4.9% | 13,200 |
2019/12/30 | 1,635 | 1,671 | 1,594 | 1,636 | ±0 | ±0% | 6,500 |
2019/12/27 | 1,609 | 1,645 | 1,603 | 1,636 | +27 | +1.7% | 6,700 |
2019/12/26 | 1,615 | 1,624 | 1,576 | 1,609 | +2 | +0.1% | 7,700 |
2019/12/25 | 1,578 | 1,617 | 1,561 | 1,607 | +29 | +1.8% | 6,400 |
2019/12/24 | 1,604 | 1,622 | 1,556 | 1,578 | -26 | -1.6% | 9,200 |
2019/12/23 | 1,679 | 1,697 | 1,601 | 1,604 | -68 | -4.1% | 9,800 |
2019/12/20 | 1,668 | 1,672 | 1,634 | 1,672 | +16 | +1% | 18,500 |
2019/12/19 | 1,657 | 1,667 | 1,642 | 1,656 | +6 | +0.4% | 7,000 |
2019/12/18 | 1,680 | 1,680 | 1,630 | 1,650 | -32 | -1.9% | 9,500 |
2019/12/17 | 1,676 | 1,682 | 1,634 | 1,682 | +23 | +1.4% | 10,200 |
2019/12/16 | 1,670 | 1,670 | 1,645 | 1,659 | +11 | +0.7% | 7,300 |
2019/12/13 | 1,649 | 1,662 | 1,629 | 1,648 | +51 | +3.2% | 24,200 |
2019/12/12 | 1,598 | 1,605 | 1,578 | 1,597 | +2 | +0.1% | 6,700 |
2019/12/11 | 1,569 | 1,605 | 1,569 | 1,595 | +19 | +1.2% | 14,200 |
2019/12/10 | 1,553 | 1,579 | 1,546 | 1,576 | +30 | +1.9% | 7,900 |
2019/12/09 | 1,579 | 1,579 | 1,534 | 1,546 | +5 | +0.3% | 11,700 |
2019/12/06 | 1,531 | 1,548 | 1,529 | 1,541 | +10 | +0.7% | 5,300 |
1151~
1200
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