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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,876 | 1,926 | 1,864 | 1,875 | -5 | -0.3% | 25,100 |
2018/07/17 | 1,859 | 1,894 | 1,854 | 1,880 | +16 | +0.9% | 9,100 |
2018/07/13 | 1,856 | 1,865 | 1,844 | 1,864 | +2 | +0.1% | 5,900 |
2018/07/12 | 1,867 | 1,867 | 1,842 | 1,862 | +5 | +0.3% | 14,600 |
2018/07/11 | 1,861 | 1,879 | 1,842 | 1,857 | +7 | +0.4% | 13,400 |
2018/07/10 | 1,837 | 1,886 | 1,837 | 1,850 | +13 | +0.7% | 18,200 |
2018/07/09 | 1,839 | 1,856 | 1,836 | 1,837 | -19 | -1% | 5,300 |
2018/07/06 | 1,792 | 1,856 | 1,792 | 1,856 | +58 | +3.2% | 15,000 |
2018/07/05 | 1,809 | 1,818 | 1,794 | 1,798 | -24 | -1.3% | 10,700 |
2018/07/04 | 1,831 | 1,838 | 1,813 | 1,822 | -10 | -0.5% | 11,300 |
2018/07/03 | 1,843 | 1,855 | 1,826 | 1,832 | -9 | -0.5% | 13,600 |
2018/07/02 | 1,846 | 1,868 | 1,836 | 1,841 | -28 | -1.5% | 13,300 |
2018/06/29 | 1,865 | 1,885 | 1,826 | 1,869 | -8 | -0.4% | 10,900 |
2018/06/28 | 1,876 | 1,888 | 1,861 | 1,877 | +1 | +0.1% | 9,300 |
2018/06/27 | 1,878 | 1,885 | 1,826 | 1,876 | +18 | +1% | 13,800 |
2018/06/26 | 1,889 | 1,889 | 1,837 | 1,858 | +9 | +0.5% | 10,700 |
2018/06/25 | 1,849 | 1,857 | 1,836 | 1,849 | -11 | -0.6% | 7,700 |
2018/06/22 | 1,806 | 1,872 | 1,806 | 1,860 | +49 | +2.7% | 10,100 |
2018/06/21 | 1,818 | 1,831 | 1,810 | 1,811 | -11 | -0.6% | 5,100 |
2018/06/20 | 1,842 | 1,842 | 1,811 | 1,822 | -20 | -1.1% | 8,300 |
2018/06/19 | 1,860 | 1,860 | 1,826 | 1,842 | -18 | -1% | 8,100 |
2018/06/18 | 1,859 | 1,870 | 1,839 | 1,860 | -11 | -0.6% | 14,300 |
2018/06/15 | 1,846 | 1,871 | 1,829 | 1,871 | +30 | +1.6% | 18,500 |
2018/06/14 | 1,829 | 1,843 | 1,829 | 1,841 | +4 | +0.2% | 6,100 |
2018/06/13 | 1,828 | 1,841 | 1,828 | 1,837 | ±0 | ±0% | 5,000 |
2018/06/12 | 1,844 | 1,844 | 1,832 | 1,837 | -11 | -0.6% | 5,200 |
2018/06/11 | 1,854 | 1,878 | 1,822 | 1,848 | -10 | -0.5% | 7,200 |
2018/06/08 | 1,821 | 1,900 | 1,821 | 1,858 | +1 | +0.1% | 33,200 |
2018/06/07 | 1,853 | 1,860 | 1,837 | 1,857 | +4 | +0.2% | 20,000 |
2018/06/06 | 1,872 | 1,872 | 1,838 | 1,853 | -47 | -2.5% | 24,800 |
2018/06/05 | 1,846 | 1,900 | 1,829 | 1,900 | +44 | +2.4% | 20,400 |
2018/06/04 | 1,814 | 1,858 | 1,801 | 1,856 | +58 | +3.2% | 21,600 |
2018/06/01 | 1,801 | 1,805 | 1,765 | 1,798 | -3 | -0.2% | 18,500 |
2018/05/31 | 1,756 | 1,811 | 1,751 | 1,801 | +55 | +3.2% | 24,000 |
2018/05/30 | 1,710 | 1,746 | 1,710 | 1,746 | -10 | -0.6% | 13,700 |
2018/05/29 | 1,779 | 1,779 | 1,750 | 1,756 | -17 | -1% | 5,500 |
2018/05/28 | 1,780 | 1,780 | 1,755 | 1,773 | -22 | -1.2% | 9,400 |
2018/05/25 | 1,809 | 1,809 | 1,785 | 1,795 | -8 | -0.4% | 7,800 |
2018/05/24 | 1,840 | 1,840 | 1,775 | 1,803 | -27 | -1.5% | 9,900 |
2018/05/23 | 1,822 | 1,831 | 1,802 | 1,830 | +8 | +0.4% | 8,500 |
2018/05/22 | 1,814 | 1,843 | 1,811 | 1,822 | -32 | -1.7% | 8,000 |
2018/05/21 | 1,857 | 1,857 | 1,838 | 1,854 | +3 | +0.2% | 5,300 |
2018/05/18 | 1,851 | 1,864 | 1,836 | 1,851 | ±0 | ±0% | 12,400 |
2018/05/17 | 1,859 | 1,859 | 1,816 | 1,851 | -2 | -0.1% | 5,300 |
2018/05/16 | 1,861 | 1,865 | 1,830 | 1,853 | -9 | -0.5% | 8,000 |
2018/05/15 | 1,854 | 1,868 | 1,837 | 1,862 | +17 | +0.9% | 12,200 |
2018/05/14 | 1,863 | 1,870 | 1,843 | 1,845 | -18 | -1% | 13,000 |
2018/05/11 | 1,880 | 1,881 | 1,842 | 1,863 | ±0 | ±0% | 20,700 |
2018/05/10 | 1,840 | 1,876 | 1,810 | 1,863 | +6 | +0.3% | 15,700 |
2018/05/09 | 1,820 | 1,863 | 1,810 | 1,857 | +47 | +2.6% | 13,500 |
1551~
1600
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