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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,715 | 1,737 | 1,657 | 1,699 | -2 | -0.1% | 28,200 |
2016/11/30 | 1,698 | 1,710 | 1,684 | 1,701 | +3 | +0.2% | 25,000 |
2016/11/29 | 1,683 | 1,706 | 1,664 | 1,698 | +1 | +0.1% | 20,100 |
2016/11/28 | 1,683 | 1,698 | 1,682 | 1,697 | -6 | -0.4% | 13,600 |
2016/11/25 | 1,663 | 1,713 | 1,612 | 1,703 | +25 | +1.5% | 35,700 |
2016/11/24 | 1,672 | 1,690 | 1,663 | 1,678 | +6 | +0.4% | 50,600 |
2016/11/22 | 1,654 | 1,679 | 1,652 | 1,672 | +18 | +1.1% | 19,100 |
2016/11/21 | 1,650 | 1,663 | 1,641 | 1,654 | +24 | +1.5% | 20,000 |
2016/11/18 | 1,615 | 1,640 | 1,610 | 1,630 | +21 | +1.3% | 13,700 |
2016/11/17 | 1,576 | 1,618 | 1,573 | 1,609 | +17 | +1.1% | 11,500 |
2016/11/16 | 1,577 | 1,603 | 1,570 | 1,592 | +20 | +1.3% | 40,500 |
2016/11/15 | 1,577 | 1,581 | 1,564 | 1,572 | +1 | +0.1% | 20,900 |
2016/11/14 | 1,510 | 1,586 | 1,510 | 1,571 | +61 | +4% | 30,100 |
2016/11/11 | 1,482 | 1,531 | 1,482 | 1,510 | +53 | +3.6% | 14,600 |
2016/11/10 | 1,549 | 1,550 | 1,453 | 1,457 | +20 | +1.4% | 22,400 |
2016/11/09 | 1,448 | 1,455 | 1,369 | 1,437 | +14 | +1% | 18,400 |
2016/11/08 | 1,443 | 1,470 | 1,395 | 1,423 | -27 | -1.9% | 14,200 |
2016/11/07 | 1,487 | 1,487 | 1,426 | 1,450 | +53 | +3.8% | 17,000 |
2016/11/04 | 1,445 | 1,452 | 1,395 | 1,397 | -66 | -4.5% | 14,500 |
2016/11/02 | 1,508 | 1,518 | 1,429 | 1,463 | -47 | -3.1% | 20,100 |
2016/11/01 | 1,510 | 1,525 | 1,494 | 1,510 | +2 | +0.1% | 20,800 |
2016/10/31 | 1,490 | 1,520 | 1,473 | 1,508 | +8 | +0.5% | 13,700 |
2016/10/28 | 1,498 | 1,500 | 1,476 | 1,500 | +13 | +0.9% | 20,700 |
2016/10/27 | 1,463 | 1,495 | 1,461 | 1,487 | -6 | -0.4% | 9,400 |
2016/10/26 | 1,460 | 1,500 | 1,460 | 1,493 | +12 | +0.8% | 9,900 |
2016/10/25 | 1,457 | 1,497 | 1,457 | 1,481 | -6 | -0.4% | 13,700 |
2016/10/24 | 1,469 | 1,488 | 1,468 | 1,487 | +2 | +0.1% | 4,800 |
2016/10/21 | 1,493 | 1,493 | 1,473 | 1,485 | -5 | -0.3% | 6,200 |
2016/10/20 | 1,468 | 1,491 | 1,468 | 1,490 | +22 | +1.5% | 6,000 |
2016/10/19 | 1,478 | 1,480 | 1,468 | 1,468 | -3 | -0.2% | 7,600 |
2016/10/18 | 1,472 | 1,478 | 1,447 | 1,471 | -7 | -0.5% | 6,200 |
2016/10/17 | 1,479 | 1,479 | 1,462 | 1,478 | +20 | +1.4% | 8,600 |
2016/10/14 | 1,433 | 1,465 | 1,433 | 1,458 | +6 | +0.4% | 9,500 |
2016/10/13 | 1,465 | 1,476 | 1,437 | 1,452 | -1 | -0.1% | 7,600 |
2016/10/12 | 1,476 | 1,477 | 1,452 | 1,453 | -40 | -2.7% | 10,500 |
2016/10/11 | 1,472 | 1,494 | 1,467 | 1,493 | +12 | +0.8% | 7,100 |
2016/10/07 | 1,471 | 1,483 | 1,439 | 1,481 | -4 | -0.3% | 5,800 |
2016/10/06 | 1,484 | 1,499 | 1,444 | 1,485 | ±0 | ±0% | 12,800 |
2016/10/05 | 1,494 | 1,494 | 1,463 | 1,485 | +1 | +0.1% | 12,000 |
2016/10/04 | 1,492 | 1,492 | 1,446 | 1,484 | +8 | +0.5% | 11,300 |
2016/10/03 | 1,481 | 1,493 | 1,441 | 1,476 | +27 | +1.9% | 6,400 |
2016/09/30 | 1,460 | 1,478 | 1,440 | 1,449 | -41 | -2.8% | 9,400 |
2016/09/29 | 1,474 | 1,497 | 1,465 | 1,490 | +16 | +1.1% | 16,200 |
2016/09/28 | 1,464 | 1,480 | 1,458 | 1,474 | +18 | +1.2% | 16,700 |
2016/09/27 | 1,401 | 1,456 | 1,401 | 1,456 | +55 | +3.9% | 12,200 |
2016/09/26 | 1,420 | 1,424 | 1,383 | 1,401 | -19 | -1.3% | 5,300 |
2016/09/23 | 1,435 | 1,435 | 1,406 | 1,420 | -6 | -0.4% | 14,500 |
2016/09/21 | 1,374 | 1,434 | 1,368 | 1,426 | +52 | +3.8% | 18,900 |
2016/09/20 | 1,366 | 1,388 | 1,357 | 1,374 | -13 | -0.9% | 15,700 |
2016/09/16 | 1,340 | 1,387 | 1,314 | 1,387 | +69 | +5.2% | 14,200 |
1951~
2000
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