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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 1,720 | 1,732 | 1,711 | 1,722 | +1 | +0.1% | 14,900 |
2017/04/26 | 1,704 | 1,733 | 1,704 | 1,721 | +17 | +1% | 16,600 |
2017/04/25 | 1,679 | 1,713 | 1,679 | 1,704 | +25 | +1.5% | 17,100 |
2017/04/24 | 1,713 | 1,713 | 1,650 | 1,679 | +2 | +0.1% | 18,600 |
2017/04/21 | 1,658 | 1,681 | 1,658 | 1,677 | +19 | +1.1% | 12,700 |
2017/04/20 | 1,650 | 1,676 | 1,635 | 1,658 | +10 | +0.6% | 29,200 |
2017/04/19 | 1,662 | 1,669 | 1,648 | 1,648 | -14 | -0.8% | 18,100 |
2017/04/18 | 1,691 | 1,691 | 1,652 | 1,662 | -16 | -1% | 11,800 |
2017/04/17 | 1,668 | 1,686 | 1,652 | 1,678 | +7 | +0.4% | 11,400 |
2017/04/14 | 1,700 | 1,700 | 1,666 | 1,671 | -44 | -2.6% | 20,000 |
2017/04/13 | 1,739 | 1,739 | 1,715 | 1,715 | -31 | -1.8% | 16,500 |
2017/04/12 | 1,740 | 1,755 | 1,739 | 1,746 | +6 | +0.3% | 6,400 |
2017/04/11 | 1,745 | 1,752 | 1,736 | 1,740 | -5 | -0.3% | 6,300 |
2017/04/10 | 1,765 | 1,773 | 1,701 | 1,745 | -7 | -0.4% | 17,200 |
2017/04/07 | 1,755 | 1,764 | 1,744 | 1,752 | +9 | +0.5% | 14,300 |
2017/04/06 | 1,760 | 1,763 | 1,724 | 1,743 | -17 | -1% | 29,400 |
2017/04/05 | 1,753 | 1,771 | 1,750 | 1,760 | -2 | -0.1% | 14,100 |
2017/04/04 | 1,775 | 1,791 | 1,742 | 1,762 | -8 | -0.5% | 17,800 |
2017/04/03 | 1,797 | 1,797 | 1,764 | 1,770 | +2 | +0.1% | 17,200 |
2017/03/31 | 1,782 | 1,785 | 1,765 | 1,768 | -9 | -0.5% | 18,400 |
2017/03/30 | 1,795 | 1,808 | 1,775 | 1,777 | -40 | -2.2% | 14,000 |
2017/03/29 | 1,845 | 1,848 | 1,813 | 1,817 | -7 | -0.4% | 16,900 |
2017/03/28 | 1,823 | 1,824 | 1,805 | 1,824 | +37 | +2.1% | 19,600 |
2017/03/27 | 1,788 | 1,817 | 1,775 | 1,787 | -5 | -0.3% | 16,200 |
2017/03/24 | 1,790 | 1,803 | 1,776 | 1,792 | -17 | -0.9% | 10,300 |
2017/03/23 | 1,808 | 1,846 | 1,798 | 1,809 | -1 | -0.1% | 6,300 |
2017/03/22 | 1,828 | 1,837 | 1,803 | 1,810 | -26 | -1.4% | 11,800 |
2017/03/21 | 1,826 | 1,850 | 1,809 | 1,836 | -18 | -1% | 9,200 |
2017/03/17 | 1,812 | 1,854 | 1,799 | 1,854 | +46 | +2.5% | 23,700 |
2017/03/16 | 1,790 | 1,822 | 1,790 | 1,808 | +6 | +0.3% | 22,000 |
2017/03/15 | 1,838 | 1,838 | 1,796 | 1,802 | -36 | -2% | 7,300 |
2017/03/14 | 1,869 | 1,869 | 1,814 | 1,838 | -22 | -1.2% | 9,000 |
2017/03/13 | 1,884 | 1,884 | 1,851 | 1,860 | -32 | -1.7% | 19,600 |
2017/03/10 | 1,827 | 1,896 | 1,827 | 1,892 | +88 | +4.9% | 43,800 |
2017/03/09 | 1,805 | 1,808 | 1,794 | 1,804 | +2 | +0.1% | 6,900 |
2017/03/08 | 1,802 | 1,809 | 1,786 | 1,802 | -10 | -0.6% | 38,300 |
2017/03/07 | 1,787 | 1,812 | 1,776 | 1,812 | +15 | +0.8% | 25,300 |
2017/03/06 | 1,791 | 1,803 | 1,788 | 1,797 | -8 | -0.4% | 13,000 |
2017/03/03 | 1,800 | 1,811 | 1,791 | 1,805 | +7 | +0.4% | 16,000 |
2017/03/02 | 1,805 | 1,809 | 1,793 | 1,798 | +4 | +0.2% | 16,400 |
2017/03/01 | 1,785 | 1,803 | 1,775 | 1,794 | +8 | +0.4% | 8,300 |
2017/02/28 | 1,810 | 1,810 | 1,785 | 1,786 | -13 | -0.7% | 13,900 |
2017/02/27 | 1,795 | 1,808 | 1,761 | 1,799 | -4 | -0.2% | 17,700 |
2017/02/24 | 1,799 | 1,813 | 1,793 | 1,803 | ±0 | ±0% | 9,300 |
2017/02/23 | 1,798 | 1,812 | 1,789 | 1,803 | +5 | +0.3% | 7,100 |
2017/02/22 | 1,790 | 1,802 | 1,780 | 1,798 | +17 | +1% | 23,800 |
2017/02/21 | 1,766 | 1,784 | 1,766 | 1,781 | +15 | +0.8% | 10,300 |
2017/02/20 | 1,751 | 1,768 | 1,728 | 1,766 | ±0 | ±0% | 13,700 |
2017/02/17 | 1,779 | 1,780 | 1,761 | 1,766 | -2 | -0.1% | 9,100 |
2017/02/16 | 1,792 | 1,794 | 1,758 | 1,768 | -3 | -0.2% | 21,700 |
1851~
1900
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