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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,522 | 1,535 | 1,504 | 1,531 | +12 | +0.8% | 5,800 |
2019/12/04 | 1,515 | 1,519 | 1,503 | 1,519 | -10 | -0.7% | 8,400 |
2019/12/03 | 1,553 | 1,553 | 1,522 | 1,529 | -48 | -3% | 8,700 |
2019/12/02 | 1,575 | 1,577 | 1,542 | 1,577 | +2 | +0.1% | 15,600 |
2019/11/29 | 1,574 | 1,575 | 1,531 | 1,575 | +2 | +0.1% | 10,200 |
2019/11/28 | 1,584 | 1,584 | 1,569 | 1,573 | -11 | -0.7% | 3,400 |
2019/11/27 | 1,584 | 1,599 | 1,582 | 1,584 | ±0 | ±0% | 4,900 |
2019/11/26 | 1,599 | 1,601 | 1,562 | 1,584 | +4 | +0.3% | 8,500 |
2019/11/25 | 1,590 | 1,590 | 1,562 | 1,580 | +7 | +0.4% | 4,100 |
2019/11/22 | 1,580 | 1,596 | 1,573 | 1,573 | -21 | -1.3% | 9,500 |
2019/11/21 | 1,589 | 1,594 | 1,542 | 1,594 | +27 | +1.7% | 9,100 |
2019/11/20 | 1,615 | 1,615 | 1,565 | 1,567 | -48 | -3% | 5,900 |
2019/11/19 | 1,616 | 1,644 | 1,601 | 1,615 | -9 | -0.6% | 5,300 |
2019/11/18 | 1,609 | 1,669 | 1,596 | 1,624 | +15 | +0.9% | 6,300 |
2019/11/15 | 1,568 | 1,613 | 1,568 | 1,609 | +42 | +2.7% | 7,100 |
2019/11/14 | 1,592 | 1,592 | 1,563 | 1,567 | -25 | -1.6% | 6,600 |
2019/11/13 | 1,637 | 1,649 | 1,592 | 1,592 | -45 | -2.7% | 9,600 |
2019/11/12 | 1,614 | 1,653 | 1,614 | 1,637 | -38 | -2.3% | 11,100 |
2019/11/11 | 1,679 | 1,713 | 1,641 | 1,675 | +2 | +0.1% | 9,800 |
2019/11/08 | 1,678 | 1,695 | 1,656 | 1,673 | +9 | +0.5% | 19,000 |
2019/11/07 | 1,678 | 1,678 | 1,648 | 1,664 | -12 | -0.7% | 6,200 |
2019/11/06 | 1,650 | 1,678 | 1,650 | 1,676 | +1 | +0.1% | 8,900 |
2019/11/05 | 1,650 | 1,675 | 1,647 | 1,675 | +60 | +3.7% | 14,200 |
2019/11/01 | 1,617 | 1,624 | 1,579 | 1,615 | -23 | -1.4% | 7,600 |
2019/10/31 | 1,629 | 1,651 | 1,625 | 1,638 | -6 | -0.4% | 10,000 |
2019/10/30 | 1,545 | 1,644 | 1,531 | 1,644 | +98 | +6.3% | 34,100 |
2019/10/29 | 1,544 | 1,550 | 1,529 | 1,546 | +20 | +1.3% | 8,900 |
2019/10/28 | 1,555 | 1,573 | 1,489 | 1,526 | -29 | -1.9% | 9,500 |
2019/10/25 | 1,570 | 1,570 | 1,544 | 1,555 | +1 | +0.1% | 10,000 |
2019/10/24 | 1,571 | 1,571 | 1,541 | 1,554 | -3 | -0.2% | 8,800 |
2019/10/23 | 1,561 | 1,578 | 1,540 | 1,557 | -4 | -0.3% | 5,700 |
2019/10/21 | 1,577 | 1,577 | 1,543 | 1,561 | -1 | -0.1% | 4,700 |
2019/10/18 | 1,558 | 1,576 | 1,541 | 1,562 | +18 | +1.2% | 7,700 |
2019/10/17 | 1,579 | 1,579 | 1,527 | 1,544 | -35 | -2.2% | 10,200 |
2019/10/16 | 1,554 | 1,579 | 1,543 | 1,579 | +38 | +2.5% | 16,000 |
2019/10/15 | 1,498 | 1,548 | 1,498 | 1,541 | +73 | +5% | 18,700 |
2019/10/11 | 1,475 | 1,475 | 1,445 | 1,468 | +1 | +0.1% | 8,800 |
2019/10/10 | 1,475 | 1,479 | 1,462 | 1,467 | -13 | -0.9% | 3,000 |
2019/10/09 | 1,482 | 1,485 | 1,461 | 1,480 | -5 | -0.3% | 4,700 |
2019/10/08 | 1,448 | 1,485 | 1,422 | 1,485 | +50 | +3.5% | 8,800 |
2019/10/07 | 1,450 | 1,450 | 1,422 | 1,435 | ±0 | ±0% | 3,900 |
2019/10/04 | 1,438 | 1,445 | 1,427 | 1,435 | -6 | -0.4% | 4,900 |
2019/10/03 | 1,462 | 1,477 | 1,429 | 1,441 | -60 | -4% | 6,400 |
2019/10/02 | 1,441 | 1,506 | 1,439 | 1,501 | +72 | +5% | 15,000 |
2019/10/01 | 1,469 | 1,469 | 1,425 | 1,429 | -10 | -0.7% | 8,400 |
2019/09/30 | 1,450 | 1,456 | 1,424 | 1,439 | -29 | -2% | 14,000 |
2019/09/27 | 1,498 | 1,499 | 1,450 | 1,468 | -32 | -2.1% | 12,500 |
2019/09/26 | 1,471 | 1,509 | 1,445 | 1,500 | +29 | +2% | 28,600 |
2019/09/25 | 1,472 | 1,472 | 1,449 | 1,471 | -5 | -0.3% | 11,500 |
2019/09/24 | 1,461 | 1,476 | 1,445 | 1,476 | +15 | +1% | 29,000 |
1201~
1250
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