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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,300 | 1,334 | 1,294 | 1,311 | +10 | +0.8% | 19,100 |
2016/04/19 | 1,299 | 1,307 | 1,285 | 1,301 | +32 | +2.5% | 10,800 |
2016/04/18 | 1,252 | 1,282 | 1,252 | 1,269 | -38 | -2.9% | 13,600 |
2016/04/15 | 1,294 | 1,317 | 1,290 | 1,307 | -15 | -1.1% | 11,700 |
2016/04/14 | 1,334 | 1,334 | 1,291 | 1,322 | +18 | +1.4% | 19,600 |
2016/04/13 | 1,299 | 1,315 | 1,290 | 1,304 | +32 | +2.5% | 12,600 |
2016/04/12 | 1,276 | 1,301 | 1,262 | 1,272 | -7 | -0.5% | 24,600 |
2016/04/11 | 1,285 | 1,301 | 1,270 | 1,279 | -11 | -0.9% | 18,800 |
2016/04/08 | 1,321 | 1,336 | 1,277 | 1,290 | -55 | -4.1% | 61,600 |
2016/04/07 | 1,365 | 1,382 | 1,336 | 1,345 | -30 | -2.2% | 16,300 |
2016/04/06 | 1,386 | 1,411 | 1,362 | 1,375 | -12 | -0.9% | 24,800 |
2016/04/05 | 1,388 | 1,400 | 1,370 | 1,387 | -20 | -1.4% | 36,700 |
2016/04/04 | 1,395 | 1,421 | 1,385 | 1,407 | +26 | +1.9% | 27,800 |
2016/04/01 | 1,409 | 1,415 | 1,373 | 1,381 | -9 | -0.6% | 38,800 |
2016/03/31 | 1,374 | 1,404 | 1,374 | 1,390 | +17 | +1.2% | 23,500 |
2016/03/30 | 1,416 | 1,422 | 1,359 | 1,373 | -50 | -3.5% | 30,700 |
2016/03/29 | 1,420 | 1,426 | 1,397 | 1,423 | +8 | +0.6% | 27,800 |
2016/03/28 | 1,413 | 1,417 | 1,393 | 1,415 | +15 | +1.1% | 19,600 |
2016/03/25 | 1,376 | 1,404 | 1,375 | 1,400 | +16 | +1.2% | 17,300 |
2016/03/24 | 1,410 | 1,417 | 1,375 | 1,384 | -28 | -2% | 18,900 |
2016/03/23 | 1,430 | 1,437 | 1,382 | 1,412 | -13 | -0.9% | 15,800 |
2016/03/22 | 1,433 | 1,438 | 1,380 | 1,425 | +4 | +0.3% | 44,700 |
2016/03/18 | 1,404 | 1,421 | 1,375 | 1,421 | +11 | +0.8% | 35,800 |
2016/03/17 | 1,413 | 1,435 | 1,386 | 1,410 | ±0 | ±0% | 31,200 |
2016/03/16 | 1,398 | 1,429 | 1,382 | 1,410 | -2 | -0.1% | 22,100 |
2016/03/15 | 1,405 | 1,417 | 1,373 | 1,412 | -3 | -0.2% | 29,300 |
2016/03/14 | 1,365 | 1,420 | 1,360 | 1,415 | +61 | +4.5% | 22,800 |
2016/03/11 | 1,324 | 1,364 | 1,319 | 1,354 | -10 | -0.7% | 49,100 |
2016/03/10 | 1,354 | 1,393 | 1,354 | 1,364 | +10 | +0.7% | 31,700 |
2016/03/09 | 1,322 | 1,358 | 1,311 | 1,354 | +26 | +2% | 30,600 |
2016/03/08 | 1,297 | 1,339 | 1,297 | 1,328 | +12 | +0.9% | 25,100 |
2016/03/07 | 1,348 | 1,353 | 1,300 | 1,316 | -40 | -2.9% | 41,600 |
2016/03/04 | 1,269 | 1,369 | 1,266 | 1,356 | +83 | +6.5% | 28,400 |
2016/03/03 | 1,256 | 1,304 | 1,248 | 1,273 | ±0 | ±0% | 20,900 |
2016/03/02 | 1,258 | 1,285 | 1,250 | 1,273 | +47 | +3.8% | 19,600 |
2016/03/01 | 1,223 | 1,243 | 1,203 | 1,226 | -4 | -0.3% | 19,100 |
2016/02/29 | 1,246 | 1,257 | 1,227 | 1,230 | +8 | +0.7% | 30,700 |
2016/02/26 | 1,193 | 1,224 | 1,193 | 1,222 | +32 | +2.7% | 26,900 |
2016/02/25 | 1,206 | 1,215 | 1,190 | 1,190 | -15 | -1.2% | 45,800 |
2016/02/24 | 1,219 | 1,265 | 1,202 | 1,205 | -9 | -0.7% | 48,200 |
2016/02/23 | 1,226 | 1,252 | 1,213 | 1,214 | -11 | -0.9% | 18,600 |
2016/02/22 | 1,225 | 1,232 | 1,207 | 1,225 | -19 | -1.5% | 23,500 |
2016/02/19 | 1,252 | 1,256 | 1,219 | 1,244 | -6 | -0.5% | 42,800 |
2016/02/18 | 1,245 | 1,264 | 1,234 | 1,250 | +33 | +2.7% | 78,100 |
2016/02/17 | 1,235 | 1,238 | 1,199 | 1,217 | -19 | -1.5% | 40,900 |
2016/02/16 | 1,316 | 1,316 | 1,217 | 1,236 | -81 | -6.2% | 74,600 |
2016/02/15 | 1,315 | 1,377 | 1,300 | 1,317 | -48 | -3.5% | 53,500 |
2016/02/12 | 1,422 | 1,436 | 1,365 | 1,365 | -72 | -5% | 23,000 |
2016/02/10 | 1,482 | 1,487 | 1,417 | 1,437 | -45 | -3% | 16,400 |
2016/02/09 | 1,513 | 1,527 | 1,479 | 1,482 | -82 | -5.2% | 38,900 |
2101~
2150
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