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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,834 | 1,834 | 1,758 | 1,771 | -62 | -3.4% | 32,300 |
2017/02/14 | 1,837 | 1,850 | 1,820 | 1,833 | +24 | +1.3% | 16,900 |
2017/02/13 | 1,815 | 1,830 | 1,804 | 1,809 | +12 | +0.7% | 28,400 |
2017/02/10 | 1,762 | 1,799 | 1,755 | 1,797 | +42 | +2.4% | 97,300 |
2017/02/09 | 1,751 | 1,763 | 1,741 | 1,755 | +4 | +0.2% | 17,100 |
2017/02/08 | 1,736 | 1,751 | 1,723 | 1,751 | -14 | -0.8% | 29,500 |
2017/02/07 | 1,762 | 1,771 | 1,741 | 1,765 | -3 | -0.2% | 27,400 |
2017/02/06 | 1,786 | 1,786 | 1,754 | 1,768 | ±0 | ±0% | 21,700 |
2017/02/03 | 1,734 | 1,772 | 1,726 | 1,768 | +11 | +0.6% | 26,400 |
2017/02/02 | 1,774 | 1,774 | 1,739 | 1,757 | -17 | -1% | 33,700 |
2017/02/01 | 1,782 | 1,784 | 1,756 | 1,774 | -8 | -0.4% | 40,700 |
2017/01/31 | 1,789 | 1,801 | 1,775 | 1,782 | -32 | -1.8% | 13,000 |
2017/01/30 | 1,800 | 1,821 | 1,784 | 1,814 | +2 | +0.1% | 18,800 |
2017/01/27 | 1,798 | 1,823 | 1,796 | 1,812 | +26 | +1.5% | 27,300 |
2017/01/26 | 1,763 | 1,787 | 1,750 | 1,786 | +23 | +1.3% | 26,500 |
2017/01/25 | 1,778 | 1,778 | 1,750 | 1,763 | +23 | +1.3% | 19,100 |
2017/01/24 | 1,732 | 1,740 | 1,704 | 1,740 | +7 | +0.4% | 19,600 |
2017/01/23 | 1,732 | 1,743 | 1,714 | 1,733 | -19 | -1.1% | 10,400 |
2017/01/20 | 1,731 | 1,765 | 1,731 | 1,752 | +15 | +0.9% | 17,000 |
2017/01/19 | 1,736 | 1,742 | 1,683 | 1,737 | +20 | +1.2% | 22,800 |
2017/01/18 | 1,734 | 1,734 | 1,694 | 1,717 | -5 | -0.3% | 10,400 |
2017/01/17 | 1,729 | 1,732 | 1,708 | 1,722 | -8 | -0.5% | 17,500 |
2017/01/16 | 1,743 | 1,743 | 1,720 | 1,730 | -5 | -0.3% | 14,300 |
2017/01/13 | 1,732 | 1,746 | 1,718 | 1,735 | -12 | -0.7% | 23,100 |
2017/01/12 | 1,793 | 1,793 | 1,722 | 1,747 | -72 | -4% | 40,200 |
2017/01/11 | 1,821 | 1,840 | 1,813 | 1,819 | -22 | -1.2% | 20,000 |
2017/01/10 | 1,876 | 1,876 | 1,829 | 1,841 | -39 | -2.1% | 17,300 |
2017/01/06 | 1,853 | 1,884 | 1,840 | 1,880 | +13 | +0.7% | 25,700 |
2017/01/05 | 1,871 | 1,876 | 1,843 | 1,867 | -4 | -0.2% | 21,300 |
2017/01/04 | 1,844 | 1,871 | 1,813 | 1,871 | +27 | +1.5% | 27,400 |
2016/12/30 | 1,858 | 1,858 | 1,834 | 1,844 | -14 | -0.8% | 19,300 |
2016/12/29 | 1,859 | 1,871 | 1,841 | 1,858 | -2 | -0.1% | 37,500 |
2016/12/28 | 1,850 | 1,865 | 1,827 | 1,860 | -4 | -0.2% | 39,900 |
2016/12/27 | 1,862 | 1,877 | 1,854 | 1,864 | -18 | -1% | 46,300 |
2016/12/26 | 1,892 | 1,894 | 1,876 | 1,882 | -10 | -0.5% | 34,300 |
2016/12/22 | 1,874 | 1,893 | 1,874 | 1,892 | -2 | -0.1% | 32,000 |
2016/12/21 | 1,889 | 1,897 | 1,879 | 1,894 | +5 | +0.3% | 32,400 |
2016/12/20 | 1,878 | 1,890 | 1,841 | 1,889 | -5 | -0.3% | 37,400 |
2016/12/19 | 1,885 | 1,898 | 1,876 | 1,894 | ±0 | ±0% | 40,100 |
2016/12/16 | 1,891 | 1,901 | 1,866 | 1,894 | +3 | +0.2% | 35,600 |
2016/12/15 | 1,848 | 1,895 | 1,845 | 1,891 | +21 | +1.1% | 61,200 |
2016/12/14 | 1,870 | 1,872 | 1,856 | 1,870 | -20 | -1.1% | 15,600 |
2016/12/13 | 1,870 | 1,894 | 1,850 | 1,890 | +19 | +1% | 29,700 |
2016/12/12 | 1,820 | 1,899 | 1,819 | 1,871 | +56 | +3.1% | 42,500 |
2016/12/09 | 1,740 | 1,819 | 1,737 | 1,815 | +79 | +4.6% | 52,700 |
2016/12/08 | 1,735 | 1,736 | 1,718 | 1,736 | +1 | +0.1% | 33,300 |
2016/12/07 | 1,709 | 1,735 | 1,698 | 1,735 | +37 | +2.2% | 21,300 |
2016/12/06 | 1,711 | 1,712 | 1,685 | 1,698 | -15 | -0.9% | 28,100 |
2016/12/05 | 1,713 | 1,714 | 1,699 | 1,713 | -6 | -0.3% | 15,500 |
2016/12/02 | 1,716 | 1,721 | 1,696 | 1,719 | +20 | +1.2% | 22,200 |
1901~
1950
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