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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,548 | 1,578 | 1,533 | 1,567 | +49 | +3.2% | 14,400 |
2019/02/27 | 1,507 | 1,529 | 1,505 | 1,518 | +11 | +0.7% | 7,200 |
2019/02/26 | 1,505 | 1,514 | 1,499 | 1,507 | -6 | -0.4% | 3,300 |
2019/02/25 | 1,501 | 1,513 | 1,487 | 1,513 | +12 | +0.8% | 4,300 |
2019/02/22 | 1,505 | 1,505 | 1,483 | 1,501 | -5 | -0.3% | 8,300 |
2019/02/21 | 1,515 | 1,515 | 1,494 | 1,506 | -15 | -1% | 5,800 |
2019/02/20 | 1,540 | 1,543 | 1,507 | 1,521 | -26 | -1.7% | 6,400 |
2019/02/19 | 1,523 | 1,547 | 1,516 | 1,547 | +23 | +1.5% | 7,100 |
2019/02/18 | 1,493 | 1,537 | 1,480 | 1,524 | +32 | +2.1% | 13,300 |
2019/02/15 | 1,478 | 1,497 | 1,470 | 1,492 | -10 | -0.7% | 5,500 |
2019/02/14 | 1,513 | 1,519 | 1,481 | 1,502 | -27 | -1.8% | 12,200 |
2019/02/13 | 1,502 | 1,546 | 1,452 | 1,529 | +57 | +3.9% | 26,400 |
2019/02/12 | 1,448 | 1,487 | 1,439 | 1,472 | +21 | +1.4% | 12,700 |
2019/02/08 | 1,448 | 1,464 | 1,436 | 1,451 | -7 | -0.5% | 12,300 |
2019/02/07 | 1,457 | 1,459 | 1,450 | 1,458 | ±0 | ±0% | 2,700 |
2019/02/06 | 1,464 | 1,474 | 1,445 | 1,458 | -7 | -0.5% | 6,200 |
2019/02/05 | 1,435 | 1,466 | 1,435 | 1,465 | +25 | +1.7% | 7,800 |
2019/02/04 | 1,419 | 1,445 | 1,412 | 1,440 | +45 | +3.2% | 11,700 |
2019/02/01 | 1,445 | 1,445 | 1,380 | 1,395 | -50 | -3.5% | 22,400 |
2019/01/31 | 1,450 | 1,468 | 1,436 | 1,445 | +8 | +0.6% | 16,500 |
2019/01/30 | 1,516 | 1,523 | 1,435 | 1,437 | -79 | -5.2% | 27,000 |
2019/01/29 | 1,480 | 1,533 | 1,454 | 1,516 | +34 | +2.3% | 17,200 |
2019/01/28 | 1,472 | 1,565 | 1,472 | 1,482 | +3 | +0.2% | 14,900 |
2019/01/25 | 1,436 | 1,495 | 1,436 | 1,479 | +46 | +3.2% | 15,800 |
2019/01/24 | 1,431 | 1,437 | 1,414 | 1,433 | ±0 | ±0% | 8,400 |
2019/01/23 | 1,411 | 1,444 | 1,403 | 1,433 | -8 | -0.6% | 19,100 |
2019/01/22 | 1,442 | 1,447 | 1,410 | 1,441 | -2 | -0.1% | 8,400 |
2019/01/21 | 1,445 | 1,456 | 1,431 | 1,443 | -2 | -0.1% | 9,900 |
2019/01/18 | 1,416 | 1,450 | 1,412 | 1,445 | +30 | +2.1% | 14,600 |
2019/01/17 | 1,427 | 1,447 | 1,408 | 1,415 | -8 | -0.6% | 11,400 |
2019/01/16 | 1,450 | 1,455 | 1,411 | 1,423 | -24 | -1.7% | 13,800 |
2019/01/15 | 1,450 | 1,477 | 1,433 | 1,447 | -14 | -1% | 12,000 |
2019/01/11 | 1,473 | 1,474 | 1,453 | 1,461 | -12 | -0.8% | 8,600 |
2019/01/10 | 1,450 | 1,484 | 1,450 | 1,473 | +12 | +0.8% | 19,900 |
2019/01/09 | 1,468 | 1,484 | 1,451 | 1,461 | -6 | -0.4% | 9,600 |
2019/01/08 | 1,471 | 1,478 | 1,458 | 1,467 | -4 | -0.3% | 12,600 |
2019/01/07 | 1,529 | 1,540 | 1,460 | 1,471 | -22 | -1.5% | 18,400 |
2019/01/04 | 1,499 | 1,499 | 1,461 | 1,493 | -7 | -0.5% | 11,200 |
2018/12/28 | 1,513 | 1,514 | 1,488 | 1,500 | -13 | -0.9% | 7,600 |
2018/12/27 | 1,464 | 1,513 | 1,438 | 1,513 | +64 | +4.4% | 10,700 |
2018/12/26 | 1,449 | 1,505 | 1,437 | 1,449 | -14 | -1% | 16,700 |
2018/12/25 | 1,497 | 1,497 | 1,410 | 1,463 | -61 | -4% | 19,400 |
2018/12/21 | 1,500 | 1,533 | 1,433 | 1,524 | +34 | +2.3% | 29,300 |
2018/12/20 | 1,534 | 1,558 | 1,483 | 1,490 | -68 | -4.4% | 13,300 |
2018/12/19 | 1,560 | 1,560 | 1,531 | 1,558 | -15 | -1% | 9,600 |
2018/12/18 | 1,605 | 1,605 | 1,553 | 1,573 | -37 | -2.3% | 6,700 |
2018/12/17 | 1,606 | 1,626 | 1,583 | 1,610 | +4 | +0.2% | 6,000 |
2018/12/14 | 1,626 | 1,643 | 1,597 | 1,606 | +8 | +0.5% | 20,900 |
2018/12/13 | 1,548 | 1,646 | 1,548 | 1,598 | +49 | +3.2% | 15,900 |
2018/12/12 | 1,520 | 1,549 | 1,518 | 1,549 | +34 | +2.2% | 16,900 |
1401~
1450
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