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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,766 | 1,814 | 1,766 | 1,810 | +24 | +1.3% | 10,300 |
2018/05/07 | 1,744 | 1,786 | 1,744 | 1,786 | +27 | +1.5% | 8,800 |
2018/05/02 | 1,762 | 1,762 | 1,719 | 1,759 | +23 | +1.3% | 13,000 |
2018/05/01 | 1,730 | 1,736 | 1,710 | 1,736 | ±0 | ±0% | 6,000 |
2018/04/27 | 1,720 | 1,741 | 1,719 | 1,736 | +1 | +0.1% | 8,500 |
2018/04/26 | 1,722 | 1,735 | 1,712 | 1,735 | +13 | +0.8% | 18,300 |
2018/04/25 | 1,715 | 1,733 | 1,715 | 1,722 | +7 | +0.4% | 10,100 |
2018/04/24 | 1,699 | 1,725 | 1,699 | 1,715 | +16 | +0.9% | 11,000 |
2018/04/23 | 1,687 | 1,711 | 1,687 | 1,699 | -8 | -0.5% | 8,800 |
2018/04/20 | 1,742 | 1,742 | 1,707 | 1,707 | -36 | -2.1% | 9,800 |
2018/04/19 | 1,720 | 1,748 | 1,708 | 1,743 | +27 | +1.6% | 10,600 |
2018/04/18 | 1,694 | 1,724 | 1,694 | 1,716 | +22 | +1.3% | 5,700 |
2018/04/17 | 1,702 | 1,703 | 1,684 | 1,694 | -8 | -0.5% | 4,300 |
2018/04/16 | 1,674 | 1,704 | 1,660 | 1,702 | +36 | +2.2% | 6,600 |
2018/04/13 | 1,683 | 1,683 | 1,664 | 1,666 | -17 | -1% | 8,800 |
2018/04/12 | 1,707 | 1,707 | 1,674 | 1,683 | -4 | -0.2% | 6,900 |
2018/04/11 | 1,665 | 1,689 | 1,665 | 1,687 | +17 | +1% | 4,900 |
2018/04/10 | 1,658 | 1,681 | 1,656 | 1,670 | -9 | -0.5% | 14,800 |
2018/04/09 | 1,688 | 1,708 | 1,664 | 1,679 | -9 | -0.5% | 7,900 |
2018/04/06 | 1,685 | 1,715 | 1,677 | 1,688 | -8 | -0.5% | 10,100 |
2018/04/05 | 1,706 | 1,706 | 1,672 | 1,696 | -10 | -0.6% | 9,700 |
2018/04/04 | 1,652 | 1,706 | 1,652 | 1,706 | +57 | +3.5% | 11,800 |
2018/04/03 | 1,662 | 1,673 | 1,638 | 1,649 | -23 | -1.4% | 15,500 |
2018/04/02 | 1,682 | 1,687 | 1,665 | 1,672 | -2 | -0.1% | 6,000 |
2018/03/30 | 1,705 | 1,718 | 1,672 | 1,674 | -22 | -1.3% | 10,000 |
2018/03/29 | 1,711 | 1,712 | 1,666 | 1,696 | +10 | +0.6% | 16,200 |
2018/03/28 | 1,744 | 1,744 | 1,675 | 1,686 | -50 | -2.9% | 10,700 |
2018/03/27 | 1,635 | 1,737 | 1,635 | 1,736 | +89 | +5.4% | 21,700 |
2018/03/26 | 1,623 | 1,647 | 1,594 | 1,647 | +24 | +1.5% | 14,600 |
2018/03/23 | 1,633 | 1,637 | 1,600 | 1,623 | -28 | -1.7% | 38,500 |
2018/03/22 | 1,631 | 1,674 | 1,631 | 1,651 | +25 | +1.5% | 14,100 |
2018/03/20 | 1,631 | 1,631 | 1,606 | 1,626 | -5 | -0.3% | 8,300 |
2018/03/19 | 1,640 | 1,670 | 1,617 | 1,631 | -14 | -0.9% | 6,300 |
2018/03/16 | 1,640 | 1,652 | 1,632 | 1,645 | -14 | -0.8% | 11,200 |
2018/03/15 | 1,662 | 1,696 | 1,653 | 1,659 | +11 | +0.7% | 8,000 |
2018/03/14 | 1,643 | 1,658 | 1,632 | 1,648 | ±0 | ±0% | 12,300 |
2018/03/13 | 1,615 | 1,654 | 1,524 | 1,648 | +13 | +0.8% | 36,300 |
2018/03/12 | 1,640 | 1,646 | 1,621 | 1,635 | +23 | +1.4% | 26,300 |
2018/03/09 | 1,642 | 1,645 | 1,610 | 1,612 | -11 | -0.7% | 20,900 |
2018/03/08 | 1,672 | 1,672 | 1,615 | 1,623 | -43 | -2.6% | 26,300 |
2018/03/07 | 1,666 | 1,669 | 1,656 | 1,666 | -11 | -0.7% | 10,000 |
2018/03/06 | 1,689 | 1,698 | 1,674 | 1,677 | -10 | -0.6% | 14,300 |
2018/03/05 | 1,679 | 1,699 | 1,664 | 1,687 | -1 | -0.1% | 17,700 |
2018/03/02 | 1,695 | 1,700 | 1,666 | 1,688 | -19 | -1.1% | 16,600 |
2018/03/01 | 1,715 | 1,720 | 1,697 | 1,707 | -8 | -0.5% | 21,300 |
2018/02/28 | 1,729 | 1,729 | 1,708 | 1,715 | -20 | -1.2% | 17,800 |
2018/02/27 | 1,727 | 1,738 | 1,719 | 1,735 | +8 | +0.5% | 13,700 |
2018/02/26 | 1,756 | 1,756 | 1,713 | 1,727 | -3 | -0.2% | 14,200 |
2018/02/23 | 1,709 | 1,751 | 1,709 | 1,730 | +24 | +1.4% | 12,400 |
2018/02/22 | 1,700 | 1,720 | 1,683 | 1,706 | +6 | +0.4% | 18,800 |
1601~
1650
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