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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 1,776 | 1,825 | 1,774 | 1,815 | +38 | +2.1% | 25,900 |
2017/08/31 | 1,767 | 1,777 | 1,757 | 1,777 | +10 | +0.6% | 28,100 |
2017/08/30 | 1,782 | 1,782 | 1,760 | 1,767 | -6 | -0.3% | 14,900 |
2017/08/29 | 1,737 | 1,779 | 1,736 | 1,773 | +20 | +1.1% | 25,100 |
2017/08/28 | 1,743 | 1,754 | 1,735 | 1,753 | +6 | +0.3% | 21,600 |
2017/08/25 | 1,731 | 1,747 | 1,718 | 1,747 | +26 | +1.5% | 29,200 |
2017/08/24 | 1,725 | 1,744 | 1,716 | 1,721 | ±0 | ±0% | 28,500 |
2017/08/23 | 1,710 | 1,721 | 1,703 | 1,721 | +16 | +0.9% | 16,300 |
2017/08/22 | 1,703 | 1,708 | 1,697 | 1,705 | +3 | +0.2% | 19,200 |
2017/08/21 | 1,700 | 1,713 | 1,697 | 1,702 | -10 | -0.6% | 13,200 |
2017/08/18 | 1,699 | 1,725 | 1,696 | 1,712 | +13 | +0.8% | 18,900 |
2017/08/17 | 1,690 | 1,706 | 1,690 | 1,699 | +8 | +0.5% | 11,500 |
2017/08/16 | 1,683 | 1,699 | 1,680 | 1,691 | +3 | +0.2% | 40,600 |
2017/08/15 | 1,713 | 1,713 | 1,683 | 1,688 | -13 | -0.8% | 31,700 |
2017/08/14 | 1,661 | 1,723 | 1,661 | 1,701 | +7 | +0.4% | 46,300 |
2017/08/10 | 1,662 | 1,716 | 1,662 | 1,694 | +19 | +1.1% | 27,100 |
2017/08/09 | 1,682 | 1,689 | 1,659 | 1,675 | -14 | -0.8% | 28,500 |
2017/08/08 | 1,716 | 1,720 | 1,682 | 1,689 | -8 | -0.5% | 15,500 |
2017/08/07 | 1,710 | 1,718 | 1,690 | 1,697 | -8 | -0.5% | 18,200 |
2017/08/04 | 1,680 | 1,708 | 1,680 | 1,705 | +5 | +0.3% | 18,800 |
2017/08/03 | 1,683 | 1,700 | 1,676 | 1,700 | +1 | +0.1% | 13,200 |
2017/08/02 | 1,725 | 1,725 | 1,686 | 1,699 | +2 | +0.1% | 11,500 |
2017/08/01 | 1,686 | 1,704 | 1,678 | 1,697 | +11 | +0.7% | 31,100 |
2017/07/31 | 1,715 | 1,715 | 1,680 | 1,686 | -90 | -5.1% | 35,700 |
2017/07/28 | 1,707 | 1,776 | 1,689 | 1,776 | +61 | +3.6% | 117,700 |
2017/07/27 | 1,706 | 1,734 | 1,700 | 1,715 | -4 | -0.2% | 31,000 |
2017/07/26 | 1,732 | 1,732 | 1,706 | 1,719 | -12 | -0.7% | 17,300 |
2017/07/25 | 1,739 | 1,740 | 1,708 | 1,731 | +23 | +1.3% | 27,400 |
2017/07/24 | 1,666 | 1,727 | 1,652 | 1,708 | +37 | +2.2% | 41,600 |
2017/07/21 | 1,691 | 1,697 | 1,666 | 1,671 | -28 | -1.6% | 23,000 |
2017/07/20 | 1,697 | 1,720 | 1,689 | 1,699 | +8 | +0.5% | 23,900 |
2017/07/19 | 1,706 | 1,741 | 1,686 | 1,691 | -21 | -1.2% | 23,100 |
2017/07/18 | 1,725 | 1,728 | 1,700 | 1,712 | -17 | -1% | 41,100 |
2017/07/14 | 1,741 | 1,745 | 1,728 | 1,729 | +2 | +0.1% | 16,400 |
2017/07/13 | 1,751 | 1,756 | 1,725 | 1,727 | -23 | -1.3% | 25,400 |
2017/07/12 | 1,776 | 1,783 | 1,746 | 1,750 | -31 | -1.7% | 39,300 |
2017/07/11 | 1,761 | 1,799 | 1,761 | 1,781 | +3 | +0.2% | 35,600 |
2017/07/10 | 1,793 | 1,800 | 1,773 | 1,778 | +3 | +0.2% | 41,100 |
2017/07/07 | 1,784 | 1,790 | 1,771 | 1,775 | -9 | -0.5% | 26,700 |
2017/07/06 | 1,766 | 1,795 | 1,766 | 1,784 | ±0 | ±0% | 15,600 |
2017/07/05 | 1,766 | 1,798 | 1,762 | 1,784 | +3 | +0.2% | 13,200 |
2017/07/04 | 1,785 | 1,788 | 1,775 | 1,781 | +2 | +0.1% | 12,500 |
2017/07/03 | 1,769 | 1,793 | 1,756 | 1,779 | +7 | +0.4% | 18,300 |
2017/06/30 | 1,783 | 1,785 | 1,761 | 1,772 | -19 | -1.1% | 18,500 |
2017/06/29 | 1,777 | 1,812 | 1,777 | 1,791 | +28 | +1.6% | 19,700 |
2017/06/28 | 1,768 | 1,788 | 1,762 | 1,763 | -16 | -0.9% | 18,400 |
2017/06/27 | 1,775 | 1,784 | 1,733 | 1,779 | -8 | -0.4% | 17,100 |
2017/06/26 | 1,789 | 1,804 | 1,778 | 1,787 | -2 | -0.1% | 15,400 |
2017/06/23 | 1,797 | 1,802 | 1,777 | 1,789 | -8 | -0.4% | 33,700 |
2017/06/22 | 1,810 | 1,812 | 1,790 | 1,797 | -15 | -0.8% | 25,700 |
1751~
1800
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