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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/21 | 1,840 | 1,842 | 1,809 | 1,812 | -40 | -2.2% | 17,400 |
| 2017/06/20 | 1,834 | 1,875 | 1,834 | 1,852 | +12 | +0.7% | 18,300 |
| 2017/06/19 | 1,841 | 1,861 | 1,836 | 1,840 | -17 | -0.9% | 11,200 |
| 2017/06/16 | 1,825 | 1,864 | 1,825 | 1,857 | +32 | +1.8% | 18,000 |
| 2017/06/15 | 1,825 | 1,852 | 1,821 | 1,825 | -1 | -0.1% | 16,600 |
| 2017/06/14 | 1,845 | 1,851 | 1,813 | 1,826 | -14 | -0.8% | 18,800 |
| 2017/06/13 | 1,796 | 1,889 | 1,796 | 1,840 | +44 | +2.4% | 11,100 |
| 2017/06/12 | 1,794 | 1,811 | 1,793 | 1,796 | +1 | +0.1% | 5,500 |
| 2017/06/09 | 1,779 | 1,821 | 1,765 | 1,795 | +20 | +1.1% | 19,800 |
| 2017/06/08 | 1,820 | 1,828 | 1,771 | 1,775 | -33 | -1.8% | 18,500 |
| 2017/06/07 | 1,810 | 1,820 | 1,804 | 1,808 | +3 | +0.2% | 12,200 |
| 2017/06/06 | 1,828 | 1,828 | 1,801 | 1,805 | -2 | -0.1% | 9,100 |
| 2017/06/05 | 1,799 | 1,813 | 1,779 | 1,807 | -5 | -0.3% | 30,000 |
| 2017/06/02 | 1,813 | 1,827 | 1,807 | 1,812 | +11 | +0.6% | 24,700 |
| 2017/06/01 | 1,808 | 1,820 | 1,797 | 1,801 | +10 | +0.6% | 25,500 |
| 2017/05/31 | 1,802 | 1,802 | 1,789 | 1,791 | -11 | -0.6% | 20,100 |
| 2017/05/30 | 1,820 | 1,820 | 1,800 | 1,802 | -22 | -1.2% | 24,400 |
| 2017/05/29 | 1,820 | 1,845 | 1,820 | 1,824 | +4 | +0.2% | 9,400 |
| 2017/05/26 | 1,818 | 1,827 | 1,808 | 1,820 | -17 | -0.9% | 7,100 |
| 2017/05/25 | 1,801 | 1,843 | 1,801 | 1,837 | +17 | +0.9% | 11,700 |
| 2017/05/24 | 1,860 | 1,860 | 1,806 | 1,820 | -29 | -1.6% | 9,300 |
| 2017/05/23 | 1,819 | 1,859 | 1,819 | 1,849 | +27 | +1.5% | 29,000 |
| 2017/05/22 | 1,802 | 1,825 | 1,799 | 1,822 | +8 | +0.4% | 13,900 |
| 2017/05/19 | 1,771 | 1,824 | 1,771 | 1,814 | +6 | +0.3% | 31,000 |
| 2017/05/18 | 1,802 | 1,831 | 1,789 | 1,808 | -18 | -1% | 8,500 |
| 2017/05/17 | 1,812 | 1,826 | 1,798 | 1,826 | -11 | -0.6% | 13,900 |
| 2017/05/16 | 1,800 | 1,837 | 1,796 | 1,837 | +36 | +2% | 11,300 |
| 2017/05/15 | 1,764 | 1,801 | 1,764 | 1,801 | -3 | -0.2% | 14,200 |
| 2017/05/12 | 1,818 | 1,840 | 1,731 | 1,804 | -14 | -0.8% | 18,300 |
| 2017/05/11 | 1,812 | 1,830 | 1,810 | 1,818 | -11 | -0.6% | 12,400 |
| 2017/05/10 | 1,827 | 1,843 | 1,815 | 1,829 | -31 | -1.7% | 16,900 |
| 2017/05/09 | 1,825 | 1,865 | 1,808 | 1,860 | +16 | +0.9% | 14,600 |
| 2017/05/08 | 1,790 | 1,857 | 1,776 | 1,844 | +62 | +3.5% | 33,900 |
| 2017/05/02 | 1,779 | 1,798 | 1,769 | 1,782 | +34 | +1.9% | 21,300 |
| 2017/05/01 | 1,723 | 1,751 | 1,708 | 1,748 | +19 | +1.1% | 10,500 |
| 2017/04/28 | 1,722 | 1,737 | 1,714 | 1,729 | +7 | +0.4% | 13,500 |
1801～
1850
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
