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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,294 | 1,307 | 1,276 | 1,293 | -4 | -0.3% | 11,000 |
2016/07/04 | 1,321 | 1,321 | 1,286 | 1,297 | -24 | -1.8% | 9,200 |
2016/07/01 | 1,296 | 1,331 | 1,296 | 1,321 | +25 | +1.9% | 10,000 |
2016/06/30 | 1,301 | 1,308 | 1,289 | 1,296 | +8 | +0.6% | 9,000 |
2016/06/29 | 1,289 | 1,292 | 1,272 | 1,288 | +19 | +1.5% | 10,200 |
2016/06/28 | 1,251 | 1,295 | 1,243 | 1,269 | -25 | -1.9% | 27,300 |
2016/06/27 | 1,271 | 1,304 | 1,271 | 1,294 | +9 | +0.7% | 28,600 |
2016/06/24 | 1,294 | 1,312 | 1,250 | 1,285 | -9 | -0.7% | 44,000 |
2016/06/23 | 1,296 | 1,296 | 1,282 | 1,294 | -2 | -0.2% | 6,400 |
2016/06/22 | 1,290 | 1,305 | 1,278 | 1,296 | +6 | +0.5% | 19,200 |
2016/06/21 | 1,280 | 1,299 | 1,267 | 1,290 | +8 | +0.6% | 25,000 |
2016/06/20 | 1,282 | 1,302 | 1,281 | 1,282 | +30 | +2.4% | 15,800 |
2016/06/17 | 1,274 | 1,274 | 1,242 | 1,252 | -1 | -0.1% | 55,600 |
2016/06/16 | 1,269 | 1,269 | 1,241 | 1,253 | -16 | -1.3% | 33,900 |
2016/06/15 | 1,257 | 1,277 | 1,257 | 1,269 | -3 | -0.2% | 17,500 |
2016/06/14 | 1,291 | 1,317 | 1,257 | 1,272 | -34 | -2.6% | 19,100 |
2016/06/13 | 1,315 | 1,315 | 1,288 | 1,306 | -35 | -2.6% | 24,600 |
2016/06/10 | 1,356 | 1,360 | 1,322 | 1,341 | +24 | +1.8% | 36,000 |
2016/06/09 | 1,320 | 1,330 | 1,317 | 1,317 | -10 | -0.8% | 13,000 |
2016/06/08 | 1,300 | 1,340 | 1,293 | 1,327 | +14 | +1.1% | 17,100 |
2016/06/07 | 1,311 | 1,324 | 1,307 | 1,313 | +2 | +0.2% | 9,600 |
2016/06/06 | 1,276 | 1,313 | 1,276 | 1,311 | +6 | +0.5% | 11,900 |
2016/06/03 | 1,303 | 1,314 | 1,297 | 1,305 | -4 | -0.3% | 5,900 |
2016/06/02 | 1,314 | 1,318 | 1,304 | 1,309 | -5 | -0.4% | 17,500 |
2016/06/01 | 1,303 | 1,325 | 1,303 | 1,314 | +5 | +0.4% | 13,100 |
2016/05/31 | 1,290 | 1,328 | 1,290 | 1,309 | +10 | +0.8% | 12,700 |
2016/05/30 | 1,289 | 1,310 | 1,283 | 1,299 | +11 | +0.9% | 9,900 |
2016/05/27 | 1,275 | 1,305 | 1,248 | 1,288 | +13 | +1% | 24,200 |
2016/05/26 | 1,274 | 1,277 | 1,266 | 1,275 | +15 | +1.2% | 14,400 |
2016/05/25 | 1,271 | 1,281 | 1,257 | 1,260 | ±0 | ±0% | 9,400 |
2016/05/24 | 1,283 | 1,283 | 1,255 | 1,260 | -26 | -2% | 19,500 |
2016/05/23 | 1,293 | 1,303 | 1,271 | 1,286 | -34 | -2.6% | 18,600 |
2016/05/20 | 1,319 | 1,338 | 1,296 | 1,320 | +1 | +0.1% | 8,300 |
2016/05/19 | 1,353 | 1,353 | 1,295 | 1,319 | -16 | -1.2% | 14,000 |
2016/05/18 | 1,329 | 1,367 | 1,327 | 1,335 | +2 | +0.2% | 16,500 |
2016/05/17 | 1,301 | 1,370 | 1,301 | 1,333 | +34 | +2.6% | 14,000 |
2016/05/16 | 1,250 | 1,349 | 1,250 | 1,299 | +49 | +3.9% | 19,500 |
2016/05/13 | 1,295 | 1,313 | 1,250 | 1,250 | -54 | -4.1% | 18,300 |
2016/05/12 | 1,300 | 1,333 | 1,296 | 1,304 | -6 | -0.5% | 12,000 |
2016/05/11 | 1,324 | 1,331 | 1,296 | 1,310 | +6 | +0.5% | 15,000 |
2016/05/10 | 1,277 | 1,304 | 1,258 | 1,304 | +35 | +2.8% | 17,900 |
2016/05/09 | 1,266 | 1,281 | 1,235 | 1,269 | ±0 | ±0% | 21,200 |
2016/05/06 | 1,275 | 1,286 | 1,250 | 1,269 | +2 | +0.2% | 17,600 |
2016/05/02 | 1,260 | 1,267 | 1,251 | 1,267 | -28 | -2.2% | 18,100 |
2016/04/28 | 1,338 | 1,357 | 1,273 | 1,295 | -22 | -1.7% | 19,800 |
2016/04/27 | 1,323 | 1,347 | 1,315 | 1,317 | +5 | +0.4% | 17,900 |
2016/04/26 | 1,335 | 1,375 | 1,295 | 1,312 | -43 | -3.2% | 23,300 |
2016/04/25 | 1,369 | 1,377 | 1,338 | 1,355 | -15 | -1.1% | 11,300 |
2016/04/22 | 1,365 | 1,378 | 1,342 | 1,370 | +5 | +0.4% | 17,400 |
2016/04/21 | 1,355 | 1,380 | 1,322 | 1,365 | +54 | +4.1% | 25,000 |
2051~
2100
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