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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,567 | 1,567 | 1,503 | 1,515 | -52 | -3.3% | 16,300 |
2018/12/10 | 1,549 | 1,586 | 1,542 | 1,567 | -16 | -1% | 13,700 |
2018/12/07 | 1,540 | 1,589 | 1,515 | 1,583 | +24 | +1.5% | 20,300 |
2018/12/06 | 1,583 | 1,592 | 1,540 | 1,559 | -39 | -2.4% | 18,700 |
2018/12/05 | 1,581 | 1,606 | 1,580 | 1,598 | -23 | -1.4% | 12,800 |
2018/12/04 | 1,666 | 1,666 | 1,612 | 1,621 | -32 | -1.9% | 11,100 |
2018/12/03 | 1,619 | 1,718 | 1,575 | 1,653 | +17 | +1% | 24,400 |
2018/11/30 | 1,577 | 1,636 | 1,574 | 1,636 | +59 | +3.7% | 15,900 |
2018/11/29 | 1,543 | 1,587 | 1,536 | 1,577 | +51 | +3.3% | 16,200 |
2018/11/28 | 1,551 | 1,551 | 1,512 | 1,526 | -24 | -1.5% | 14,700 |
2018/11/27 | 1,541 | 1,566 | 1,537 | 1,550 | +9 | +0.6% | 7,900 |
2018/11/26 | 1,540 | 1,552 | 1,538 | 1,541 | -7 | -0.5% | 3,500 |
2018/11/22 | 1,536 | 1,550 | 1,531 | 1,548 | +13 | +0.8% | 5,300 |
2018/11/21 | 1,531 | 1,545 | 1,512 | 1,535 | -17 | -1.1% | 6,500 |
2018/11/20 | 1,541 | 1,552 | 1,539 | 1,552 | -9 | -0.6% | 5,900 |
2018/11/19 | 1,567 | 1,569 | 1,546 | 1,561 | -10 | -0.6% | 10,200 |
2018/11/16 | 1,581 | 1,581 | 1,554 | 1,571 | -10 | -0.6% | 9,600 |
2018/11/15 | 1,534 | 1,595 | 1,531 | 1,581 | +33 | +2.1% | 11,800 |
2018/11/14 | 1,549 | 1,563 | 1,539 | 1,548 | -17 | -1.1% | 12,000 |
2018/11/13 | 1,580 | 1,580 | 1,544 | 1,565 | -26 | -1.6% | 17,700 |
2018/11/12 | 1,599 | 1,620 | 1,586 | 1,591 | -11 | -0.7% | 14,200 |
2018/11/09 | 1,597 | 1,611 | 1,565 | 1,602 | +7 | +0.4% | 12,100 |
2018/11/08 | 1,603 | 1,632 | 1,591 | 1,595 | -16 | -1% | 13,400 |
2018/11/07 | 1,551 | 1,618 | 1,551 | 1,611 | +60 | +3.9% | 24,800 |
2018/11/06 | 1,554 | 1,615 | 1,551 | 1,551 | -3 | -0.2% | 14,600 |
2018/11/05 | 1,551 | 1,582 | 1,551 | 1,554 | -23 | -1.5% | 11,000 |
2018/11/02 | 1,601 | 1,601 | 1,567 | 1,577 | -16 | -1% | 11,100 |
2018/11/01 | 1,576 | 1,613 | 1,564 | 1,593 | +24 | +1.5% | 21,800 |
2018/10/31 | 1,552 | 1,574 | 1,552 | 1,569 | +19 | +1.2% | 14,900 |
2018/10/30 | 1,510 | 1,561 | 1,460 | 1,550 | +5 | +0.3% | 32,700 |
2018/10/29 | 1,540 | 1,566 | 1,539 | 1,545 | +6 | +0.4% | 9,600 |
2018/10/26 | 1,543 | 1,581 | 1,530 | 1,539 | -2 | -0.1% | 21,200 |
2018/10/25 | 1,552 | 1,572 | 1,535 | 1,541 | -49 | -3.1% | 22,000 |
2018/10/24 | 1,565 | 1,598 | 1,553 | 1,590 | +24 | +1.5% | 12,500 |
2018/10/23 | 1,581 | 1,584 | 1,560 | 1,566 | -23 | -1.4% | 14,100 |
2018/10/22 | 1,573 | 1,604 | 1,570 | 1,589 | +14 | +0.9% | 10,300 |
2018/10/19 | 1,573 | 1,588 | 1,568 | 1,575 | -7 | -0.4% | 11,100 |
2018/10/18 | 1,597 | 1,608 | 1,581 | 1,582 | -24 | -1.5% | 12,100 |
2018/10/17 | 1,577 | 1,627 | 1,577 | 1,606 | +34 | +2.2% | 14,200 |
2018/10/16 | 1,573 | 1,592 | 1,561 | 1,572 | -2 | -0.1% | 14,800 |
2018/10/15 | 1,607 | 1,620 | 1,547 | 1,574 | -33 | -2.1% | 31,100 |
2018/10/12 | 1,621 | 1,653 | 1,604 | 1,607 | -13 | -0.8% | 27,200 |
2018/10/11 | 1,680 | 1,693 | 1,619 | 1,620 | -92 | -5.4% | 26,700 |
2018/10/10 | 1,749 | 1,749 | 1,711 | 1,712 | -15 | -0.9% | 8,800 |
2018/10/09 | 1,759 | 1,759 | 1,708 | 1,727 | -26 | -1.5% | 13,500 |
2018/10/05 | 1,765 | 1,765 | 1,743 | 1,753 | -26 | -1.5% | 14,900 |
2018/10/04 | 1,786 | 1,794 | 1,779 | 1,779 | +11 | +0.6% | 11,500 |
2018/10/03 | 1,805 | 1,817 | 1,768 | 1,768 | -37 | -2% | 22,100 |
2018/10/02 | 1,797 | 1,822 | 1,787 | 1,805 | +24 | +1.3% | 15,700 |
2018/10/01 | 1,755 | 1,786 | 1,755 | 1,781 | +10 | +0.6% | 18,200 |
1451~
1500
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