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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,485 | 1,573 | 1,453 | 1,564 | +79 | +5.3% | 13,000 |
2016/02/05 | 1,470 | 1,506 | 1,467 | 1,485 | -10 | -0.7% | 11,700 |
2016/02/04 | 1,520 | 1,525 | 1,484 | 1,495 | -30 | -2% | 12,000 |
2016/02/03 | 1,526 | 1,555 | 1,510 | 1,525 | -47 | -3% | 21,400 |
2016/02/02 | 1,536 | 1,594 | 1,531 | 1,572 | +12 | +0.8% | 21,400 |
2016/02/01 | 1,530 | 1,569 | 1,513 | 1,560 | +30 | +2% | 20,600 |
2016/01/29 | 1,490 | 1,531 | 1,464 | 1,530 | +66 | +4.5% | 13,200 |
2016/01/28 | 1,478 | 1,482 | 1,461 | 1,464 | -15 | -1% | 7,400 |
2016/01/27 | 1,474 | 1,511 | 1,465 | 1,479 | +65 | +4.6% | 14,400 |
2016/01/26 | 1,449 | 1,449 | 1,408 | 1,414 | -70 | -4.7% | 16,000 |
2016/01/25 | 1,495 | 1,495 | 1,465 | 1,484 | +19 | +1.3% | 16,900 |
2016/01/22 | 1,390 | 1,472 | 1,364 | 1,465 | +121 | +9% | 27,100 |
2016/01/21 | 1,380 | 1,403 | 1,339 | 1,344 | -36 | -2.6% | 16,700 |
2016/01/20 | 1,431 | 1,442 | 1,380 | 1,380 | -51 | -3.6% | 37,300 |
2016/01/19 | 1,449 | 1,482 | 1,423 | 1,431 | -18 | -1.2% | 23,500 |
2016/01/18 | 1,413 | 1,463 | 1,408 | 1,449 | -24 | -1.6% | 34,600 |
2016/01/15 | 1,463 | 1,505 | 1,450 | 1,473 | +39 | +2.7% | 41,700 |
2016/01/14 | 1,491 | 1,491 | 1,415 | 1,434 | -63 | -4.2% | 64,700 |
2016/01/13 | 1,450 | 1,518 | 1,440 | 1,497 | +48 | +3.3% | 22,600 |
2016/01/12 | 1,515 | 1,530 | 1,446 | 1,449 | -81 | -5.3% | 42,500 |
2016/01/08 | 1,565 | 1,635 | 1,517 | 1,530 | -50 | -3.2% | 27,700 |
2016/01/07 | 1,600 | 1,609 | 1,537 | 1,580 | -29 | -1.8% | 24,200 |
2016/01/06 | 1,610 | 1,641 | 1,586 | 1,609 | -10 | -0.6% | 20,800 |
2016/01/05 | 1,678 | 1,678 | 1,613 | 1,619 | -43 | -2.6% | 27,600 |
2016/01/04 | 1,696 | 1,711 | 1,662 | 1,662 | -68 | -3.9% | 31,300 |
2015/12/30 | 1,750 | 1,750 | 1,710 | 1,730 | +4 | +0.2% | 9,500 |
2015/12/29 | 1,700 | 1,740 | 1,691 | 1,726 | +18 | +1.1% | 13,100 |
2015/12/28 | 1,675 | 1,727 | 1,656 | 1,708 | +22 | +1.3% | 27,700 |
2015/12/25 | 1,707 | 1,707 | 1,676 | 1,686 | -22 | -1.3% | 10,000 |
2015/12/24 | 1,711 | 1,718 | 1,698 | 1,708 | -2 | -0.1% | 7,900 |
2015/12/22 | 1,703 | 1,716 | 1,700 | 1,710 | -2 | -0.1% | 8,800 |
2015/12/21 | 1,690 | 1,719 | 1,681 | 1,712 | -7 | -0.4% | 18,600 |
2015/12/18 | 1,733 | 1,733 | 1,696 | 1,719 | +2 | +0.1% | 17,500 |
2015/12/17 | 1,720 | 1,730 | 1,681 | 1,717 | +18 | +1.1% | 21,800 |
2015/12/16 | 1,630 | 1,699 | 1,630 | 1,699 | +47 | +2.8% | 31,300 |
2015/12/15 | 1,654 | 1,671 | 1,642 | 1,652 | -14 | -0.8% | 9,900 |
2015/12/14 | 1,636 | 1,668 | 1,556 | 1,666 | -5 | -0.3% | 18,200 |
2015/12/11 | 1,661 | 1,741 | 1,651 | 1,671 | +20 | +1.2% | 33,000 |
2015/12/10 | 1,656 | 1,680 | 1,640 | 1,651 | -25 | -1.5% | 15,200 |
2015/12/09 | 1,679 | 1,714 | 1,669 | 1,676 | -28 | -1.6% | 14,400 |
2015/12/08 | 1,682 | 1,710 | 1,610 | 1,704 | +4 | +0.2% | 27,100 |
2015/12/07 | 1,713 | 1,720 | 1,691 | 1,700 | -13 | -0.8% | 13,300 |
2015/12/04 | 1,691 | 1,725 | 1,688 | 1,713 | -5 | -0.3% | 17,700 |
2015/12/03 | 1,703 | 1,734 | 1,703 | 1,718 | -8 | -0.5% | 9,800 |
2015/12/02 | 1,729 | 1,729 | 1,707 | 1,726 | +6 | +0.3% | 14,200 |
2015/12/01 | 1,701 | 1,720 | 1,695 | 1,720 | +18 | +1.1% | 33,300 |
2015/11/30 | 1,698 | 1,716 | 1,680 | 1,702 | -13 | -0.8% | 35,600 |
2015/11/27 | 1,698 | 1,724 | 1,698 | 1,715 | +5 | +0.3% | 15,700 |
2015/11/26 | 1,705 | 1,714 | 1,679 | 1,710 | +11 | +0.6% | 21,000 |
2015/11/25 | 1,700 | 1,709 | 1,695 | 1,699 | -1 | -0.1% | 20,500 |
2151~
2200
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