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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,308 | 1,326 | 1,303 | 1,318 | +9 | +0.7% | 38,000 |
2016/09/14 | 1,316 | 1,338 | 1,288 | 1,309 | -31 | -2.3% | 32,200 |
2016/09/13 | 1,368 | 1,384 | 1,308 | 1,340 | -28 | -2% | 16,800 |
2016/09/12 | 1,380 | 1,395 | 1,326 | 1,368 | -12 | -0.9% | 13,600 |
2016/09/09 | 1,372 | 1,396 | 1,360 | 1,380 | ±0 | ±0% | 15,200 |
2016/09/08 | 1,376 | 1,390 | 1,362 | 1,380 | +4 | +0.3% | 12,700 |
2016/09/07 | 1,344 | 1,379 | 1,344 | 1,376 | +6 | +0.4% | 11,000 |
2016/09/06 | 1,348 | 1,372 | 1,327 | 1,370 | +41 | +3.1% | 10,900 |
2016/09/05 | 1,300 | 1,341 | 1,300 | 1,329 | +29 | +2.2% | 6,300 |
2016/09/02 | 1,304 | 1,305 | 1,296 | 1,300 | ±0 | ±0% | 5,900 |
2016/09/01 | 1,296 | 1,306 | 1,282 | 1,300 | +8 | +0.6% | 8,100 |
2016/08/31 | 1,265 | 1,292 | 1,260 | 1,292 | +32 | +2.5% | 10,800 |
2016/08/30 | 1,267 | 1,267 | 1,246 | 1,260 | -7 | -0.6% | 12,000 |
2016/08/29 | 1,264 | 1,267 | 1,251 | 1,267 | +13 | +1% | 6,600 |
2016/08/26 | 1,258 | 1,259 | 1,248 | 1,254 | +2 | +0.2% | 7,300 |
2016/08/25 | 1,261 | 1,261 | 1,241 | 1,252 | -8 | -0.6% | 8,500 |
2016/08/24 | 1,250 | 1,260 | 1,241 | 1,260 | +15 | +1.2% | 19,200 |
2016/08/23 | 1,269 | 1,269 | 1,241 | 1,245 | -24 | -1.9% | 12,900 |
2016/08/22 | 1,270 | 1,273 | 1,254 | 1,269 | +5 | +0.4% | 6,600 |
2016/08/19 | 1,259 | 1,282 | 1,259 | 1,264 | +6 | +0.5% | 8,000 |
2016/08/18 | 1,264 | 1,274 | 1,254 | 1,258 | -6 | -0.5% | 15,100 |
2016/08/17 | 1,290 | 1,304 | 1,255 | 1,264 | -35 | -2.7% | 21,200 |
2016/08/16 | 1,300 | 1,323 | 1,290 | 1,299 | -3 | -0.2% | 15,700 |
2016/08/15 | 1,313 | 1,317 | 1,280 | 1,302 | -18 | -1.4% | 9,900 |
2016/08/12 | 1,390 | 1,390 | 1,308 | 1,320 | -11 | -0.8% | 31,500 |
2016/08/10 | 1,393 | 1,393 | 1,316 | 1,331 | -48 | -3.5% | 13,000 |
2016/08/09 | 1,325 | 1,379 | 1,325 | 1,379 | +48 | +3.6% | 6,900 |
2016/08/08 | 1,342 | 1,351 | 1,322 | 1,331 | -18 | -1.3% | 29,700 |
2016/08/05 | 1,374 | 1,397 | 1,333 | 1,349 | -26 | -1.9% | 15,400 |
2016/08/04 | 1,377 | 1,403 | 1,362 | 1,375 | -8 | -0.6% | 22,700 |
2016/08/03 | 1,396 | 1,410 | 1,374 | 1,383 | -28 | -2% | 13,900 |
2016/08/02 | 1,443 | 1,443 | 1,364 | 1,411 | -32 | -2.2% | 20,400 |
2016/08/01 | 1,436 | 1,454 | 1,395 | 1,443 | -30 | -2% | 18,800 |
2016/07/29 | 1,472 | 1,480 | 1,452 | 1,473 | -4 | -0.3% | 15,400 |
2016/07/28 | 1,500 | 1,500 | 1,461 | 1,477 | -42 | -2.8% | 12,400 |
2016/07/27 | 1,492 | 1,525 | 1,483 | 1,519 | +27 | +1.8% | 20,900 |
2016/07/26 | 1,492 | 1,525 | 1,473 | 1,492 | +13 | +0.9% | 21,200 |
2016/07/25 | 1,428 | 1,494 | 1,428 | 1,479 | +62 | +4.4% | 22,700 |
2016/07/22 | 1,431 | 1,448 | 1,401 | 1,417 | -36 | -2.5% | 5,000 |
2016/07/21 | 1,431 | 1,455 | 1,431 | 1,453 | +22 | +1.5% | 7,000 |
2016/07/20 | 1,430 | 1,442 | 1,376 | 1,431 | -13 | -0.9% | 9,600 |
2016/07/19 | 1,419 | 1,449 | 1,402 | 1,444 | +44 | +3.1% | 27,900 |
2016/07/15 | 1,372 | 1,423 | 1,370 | 1,400 | +28 | +2% | 13,600 |
2016/07/14 | 1,365 | 1,384 | 1,365 | 1,372 | +5 | +0.4% | 11,200 |
2016/07/13 | 1,370 | 1,399 | 1,362 | 1,367 | +12 | +0.9% | 17,100 |
2016/07/12 | 1,319 | 1,370 | 1,318 | 1,355 | +50 | +3.8% | 33,300 |
2016/07/11 | 1,256 | 1,316 | 1,256 | 1,305 | +53 | +4.2% | 21,300 |
2016/07/08 | 1,269 | 1,269 | 1,240 | 1,252 | -17 | -1.3% | 21,500 |
2016/07/07 | 1,286 | 1,286 | 1,263 | 1,269 | -16 | -1.2% | 15,800 |
2016/07/06 | 1,292 | 1,292 | 1,272 | 1,285 | -8 | -0.6% | 14,000 |
2001~
2050
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