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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,822 | 1,851 | 1,771 | 1,772 | -52 | -2.9% | 44,800 |
| 2018/01/30 | 1,828 | 1,850 | 1,821 | 1,824 | -6 | -0.3% | 16,800 |
| 2018/01/29 | 1,841 | 1,851 | 1,827 | 1,830 | -9 | -0.5% | 10,300 |
| 2018/01/26 | 1,850 | 1,861 | 1,836 | 1,839 | -10 | -0.5% | 9,400 |
| 2018/01/25 | 1,852 | 1,860 | 1,841 | 1,849 | -3 | -0.2% | 11,200 |
| 2018/01/24 | 1,851 | 1,869 | 1,851 | 1,852 | +1 | +0.1% | 8,600 |
| 2018/01/23 | 1,860 | 1,860 | 1,844 | 1,851 | +8 | +0.4% | 4,900 |
| 2018/01/22 | 1,828 | 1,847 | 1,828 | 1,843 | -4 | -0.2% | 7,400 |
| 2018/01/19 | 1,832 | 1,860 | 1,831 | 1,847 | ±0 | ±0% | 9,500 |
| 2018/01/18 | 1,865 | 1,874 | 1,842 | 1,847 | -15 | -0.8% | 15,300 |
| 2018/01/17 | 1,882 | 1,883 | 1,862 | 1,862 | -20 | -1.1% | 8,400 |
| 2018/01/16 | 1,871 | 1,882 | 1,867 | 1,882 | +5 | +0.3% | 5,700 |
| 2018/01/15 | 1,885 | 1,890 | 1,873 | 1,877 | -8 | -0.4% | 6,100 |
| 2018/01/12 | 1,882 | 1,892 | 1,858 | 1,885 | -10 | -0.5% | 15,500 |
| 2018/01/11 | 1,899 | 1,914 | 1,885 | 1,895 | -11 | -0.6% | 12,200 |
| 2018/01/10 | 1,899 | 1,910 | 1,890 | 1,906 | +8 | +0.4% | 10,600 |
| 2018/01/09 | 1,902 | 1,910 | 1,874 | 1,898 | -5 | -0.3% | 10,800 |
| 2018/01/05 | 1,932 | 1,932 | 1,887 | 1,903 | -22 | -1.1% | 15,900 |
| 2018/01/04 | 1,898 | 1,941 | 1,898 | 1,925 | +32 | +1.7% | 26,200 |
| 2017/12/29 | 1,898 | 1,904 | 1,876 | 1,893 | -5 | -0.3% | 7,400 |
| 2017/12/28 | 1,921 | 1,921 | 1,898 | 1,898 | -23 | -1.2% | 4,500 |
| 2017/12/27 | 1,925 | 1,928 | 1,894 | 1,921 | -4 | -0.2% | 17,900 |
| 2017/12/26 | 1,910 | 1,930 | 1,907 | 1,925 | +18 | +0.9% | 11,200 |
| 2017/12/25 | 1,895 | 1,909 | 1,889 | 1,907 | +12 | +0.6% | 6,700 |
| 2017/12/22 | 1,858 | 1,896 | 1,858 | 1,895 | +38 | +2% | 11,900 |
| 2017/12/21 | 1,820 | 1,868 | 1,820 | 1,857 | +32 | +1.8% | 10,000 |
| 2017/12/20 | 1,830 | 1,838 | 1,823 | 1,825 | -5 | -0.3% | 17,700 |
| 2017/12/19 | 1,840 | 1,850 | 1,816 | 1,830 | -5 | -0.3% | 16,100 |
| 2017/12/18 | 1,833 | 1,849 | 1,825 | 1,835 | -3 | -0.2% | 8,700 |
| 2017/12/15 | 1,842 | 1,849 | 1,831 | 1,838 | -7 | -0.4% | 18,900 |
| 2017/12/14 | 1,851 | 1,851 | 1,835 | 1,845 | ±0 | ±0% | 19,100 |
| 2017/12/13 | 1,855 | 1,863 | 1,837 | 1,845 | -23 | -1.2% | 15,300 |
| 2017/12/12 | 1,857 | 1,884 | 1,850 | 1,868 | +11 | +0.6% | 16,700 |
| 2017/12/11 | 1,858 | 1,864 | 1,841 | 1,857 | ±0 | ±0% | 12,900 |
| 2017/12/08 | 1,830 | 1,872 | 1,830 | 1,857 | -13 | -0.7% | 35,400 |
| 2017/12/07 | 1,856 | 1,895 | 1,854 | 1,870 | +24 | +1.3% | 19,000 |
| 2017/12/06 | 1,873 | 1,873 | 1,838 | 1,846 | -27 | -1.4% | 15,400 |
| 2017/12/05 | 1,860 | 1,873 | 1,850 | 1,873 | -14 | -0.7% | 15,000 |
| 2017/12/04 | 1,950 | 1,950 | 1,885 | 1,887 | -23 | -1.2% | 11,500 |
| 2017/12/01 | 1,919 | 1,939 | 1,906 | 1,910 | -38 | -2% | 14,600 |
| 2017/11/30 | 1,863 | 1,948 | 1,850 | 1,948 | +85 | +4.6% | 62,200 |
| 2017/11/29 | 1,858 | 1,874 | 1,857 | 1,863 | +6 | +0.3% | 16,800 |
| 2017/11/28 | 1,858 | 1,862 | 1,852 | 1,857 | -1 | -0.1% | 7,300 |
| 2017/11/27 | 1,859 | 1,864 | 1,851 | 1,858 | +15 | +0.8% | 7,700 |
| 2017/11/24 | 1,828 | 1,860 | 1,823 | 1,843 | -5 | -0.3% | 22,000 |
| 2017/11/22 | 1,854 | 1,865 | 1,836 | 1,848 | -6 | -0.3% | 9,600 |
| 2017/11/21 | 1,839 | 1,871 | 1,839 | 1,854 | +10 | +0.5% | 14,900 |
| 2017/11/20 | 1,846 | 1,864 | 1,839 | 1,844 | -2 | -0.1% | 23,800 |
| 2017/11/17 | 1,851 | 1,867 | 1,840 | 1,846 | -5 | -0.3% | 18,100 |
| 2017/11/16 | 1,845 | 1,869 | 1,838 | 1,851 | +3 | +0.2% | 16,900 |
1651～
1700
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
