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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/11/15 | 1,898 | 1,905 | 1,841 | 1,848 | -59 | -3.1% | 21,500 |
| 2017/11/14 | 1,910 | 1,915 | 1,897 | 1,907 | +1 | +0.1% | 14,400 |
| 2017/11/13 | 1,922 | 1,924 | 1,899 | 1,906 | -30 | -1.5% | 10,200 |
| 2017/11/10 | 1,895 | 1,950 | 1,894 | 1,936 | +41 | +2.2% | 29,400 |
| 2017/11/09 | 1,909 | 1,912 | 1,872 | 1,895 | -13 | -0.7% | 27,200 |
| 2017/11/08 | 1,896 | 1,908 | 1,882 | 1,908 | +12 | +0.6% | 7,500 |
| 2017/11/07 | 1,880 | 1,907 | 1,868 | 1,896 | +16 | +0.9% | 24,500 |
| 2017/11/06 | 1,899 | 1,900 | 1,864 | 1,880 | -17 | -0.9% | 19,100 |
| 2017/11/02 | 1,902 | 1,908 | 1,874 | 1,897 | +10 | +0.5% | 16,500 |
| 2017/11/01 | 1,889 | 1,900 | 1,870 | 1,887 | +2 | +0.1% | 21,000 |
| 2017/10/31 | 1,873 | 1,889 | 1,853 | 1,885 | +31 | +1.7% | 13,300 |
| 2017/10/30 | 1,865 | 1,884 | 1,826 | 1,854 | -23 | -1.2% | 28,500 |
| 2017/10/27 | 1,871 | 1,883 | 1,861 | 1,877 | -2 | -0.1% | 21,600 |
| 2017/10/26 | 1,860 | 1,883 | 1,860 | 1,879 | +4 | +0.2% | 21,300 |
| 2017/10/25 | 1,901 | 1,917 | 1,874 | 1,875 | -26 | -1.4% | 11,300 |
| 2017/10/24 | 1,933 | 1,933 | 1,887 | 1,901 | -24 | -1.2% | 14,000 |
| 2017/10/23 | 1,892 | 1,970 | 1,855 | 1,925 | +48 | +2.6% | 32,200 |
| 2017/10/20 | 1,870 | 1,887 | 1,849 | 1,877 | +12 | +0.6% | 20,000 |
| 2017/10/19 | 1,879 | 1,889 | 1,851 | 1,865 | -10 | -0.5% | 18,600 |
| 2017/10/18 | 1,884 | 1,890 | 1,863 | 1,875 | -9 | -0.5% | 17,300 |
| 2017/10/17 | 1,886 | 1,886 | 1,855 | 1,884 | -2 | -0.1% | 15,600 |
| 2017/10/16 | 1,855 | 1,892 | 1,838 | 1,886 | +28 | +1.5% | 18,900 |
| 2017/10/13 | 1,848 | 1,870 | 1,820 | 1,858 | -4 | -0.2% | 20,200 |
| 2017/10/12 | 1,871 | 1,871 | 1,846 | 1,862 | -1 | -0.1% | 7,800 |
| 2017/10/11 | 1,868 | 1,868 | 1,838 | 1,863 | +7 | +0.4% | 9,300 |
| 2017/10/10 | 1,822 | 1,864 | 1,822 | 1,856 | +10 | +0.5% | 12,100 |
| 2017/10/06 | 1,884 | 1,884 | 1,845 | 1,846 | -24 | -1.3% | 14,300 |
| 2017/10/05 | 1,870 | 1,881 | 1,865 | 1,870 | ±0 | ±0% | 15,300 |
| 2017/10/04 | 1,874 | 1,882 | 1,789 | 1,870 | +1 | +0.1% | 22,000 |
| 2017/10/03 | 1,869 | 1,871 | 1,854 | 1,869 | +19 | +1% | 15,200 |
| 2017/10/02 | 1,830 | 1,854 | 1,819 | 1,850 | +17 | +0.9% | 15,400 |
| 2017/09/29 | 1,814 | 1,836 | 1,808 | 1,833 | +17 | +0.9% | 14,500 |
| 2017/09/28 | 1,842 | 1,842 | 1,805 | 1,816 | -21 | -1.1% | 21,200 |
| 2017/09/27 | 1,838 | 1,838 | 1,823 | 1,837 | -1 | -0.1% | 9,500 |
| 2017/09/26 | 1,832 | 1,845 | 1,827 | 1,838 | +15 | +0.8% | 19,800 |
| 2017/09/25 | 1,821 | 1,837 | 1,812 | 1,823 | -1 | -0.1% | 11,000 |
1801～
1850
件表示中 / 2763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 | 272,900円 | -0.6% | -12.5% | 1.76% | 11.74倍 | 0.76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 | 183,200円 | -6.5% | -10.9% | 4.91% | 6.65倍 | 0.46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 | 103,600円 | +17.7% | -2.9% | 4.83% | 3.05倍 | 0.52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 | 610,000円 | +16.3% | -4.6% | 3.54% | 11.29倍 | 0.66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 | 74,200円 | -34.5% | -42.0% | 4.04% | 10.82倍 | 1.69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
