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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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