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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,532 | 1,549 | 1,517 | 1,531 | -22 | -1.4% | 11,000 |
| 2015/10/30 | 1,551 | 1,585 | 1,544 | 1,553 | -26 | -1.6% | 24,300 |
| 2015/10/29 | 1,573 | 1,584 | 1,522 | 1,579 | +20 | +1.3% | 16,700 |
| 2015/10/28 | 1,546 | 1,559 | 1,542 | 1,559 | -2 | -0.1% | 7,800 |
| 2015/10/27 | 1,550 | 1,574 | 1,540 | 1,561 | +8 | +0.5% | 22,000 |
| 2015/10/26 | 1,527 | 1,568 | 1,527 | 1,553 | +37 | +2.4% | 9,600 |
| 2015/10/23 | 1,528 | 1,538 | 1,496 | 1,516 | +13 | +0.9% | 20,500 |
| 2015/10/22 | 1,500 | 1,529 | 1,488 | 1,503 | -5 | -0.3% | 12,200 |
| 2015/10/21 | 1,501 | 1,512 | 1,496 | 1,508 | -19 | -1.2% | 32,900 |
| 2015/10/20 | 1,541 | 1,541 | 1,506 | 1,527 | -26 | -1.7% | 5,100 |
| 2015/10/19 | 1,525 | 1,559 | 1,511 | 1,553 | +28 | +1.8% | 9,600 |
| 2015/10/16 | 1,597 | 1,597 | 1,524 | 1,525 | -59 | -3.7% | 18,800 |
| 2015/10/15 | 1,528 | 1,593 | 1,498 | 1,584 | +56 | +3.7% | 17,500 |
| 2015/10/14 | 1,545 | 1,545 | 1,505 | 1,528 | -19 | -1.2% | 14,500 |
| 2015/10/13 | 1,509 | 1,550 | 1,509 | 1,547 | +25 | +1.6% | 17,100 |
| 2015/10/09 | 1,524 | 1,539 | 1,510 | 1,522 | +22 | +1.5% | 21,500 |
| 2015/10/08 | 1,469 | 1,572 | 1,469 | 1,500 | +38 | +2.6% | 28,500 |
| 2015/10/07 | 1,471 | 1,508 | 1,460 | 1,462 | ±0 | ±0% | 25,900 |
| 2015/10/06 | 1,499 | 1,507 | 1,462 | 1,462 | -12 | -0.8% | 18,900 |
| 2015/10/05 | 1,470 | 1,493 | 1,468 | 1,474 | -4 | -0.3% | 8,800 |
| 2015/10/02 | 1,437 | 1,478 | 1,435 | 1,478 | +32 | +2.2% | 11,600 |
| 2015/10/01 | 1,465 | 1,479 | 1,443 | 1,446 | -5 | -0.3% | 11,100 |
| 2015/09/30 | 1,415 | 1,478 | 1,415 | 1,451 | +54 | +3.9% | 15,900 |
| 2015/09/29 | 1,389 | 1,406 | 1,385 | 1,397 | -21 | -1.5% | 16,500 |
| 2015/09/28 | 1,401 | 1,424 | 1,387 | 1,418 | +12 | +0.9% | 25,800 |
| 2015/09/25 | 1,400 | 1,418 | 1,378 | 1,406 | +7 | +0.5% | 48,200 |
| 2015/09/24 | 1,408 | 1,420 | 1,387 | 1,399 | -37 | -2.6% | 18,500 |
| 2015/09/18 | 1,451 | 1,457 | 1,420 | 1,436 | -42 | -2.8% | 18,900 |
| 2015/09/17 | 1,453 | 1,485 | 1,437 | 1,478 | +21 | +1.4% | 19,500 |
| 2015/09/16 | 1,484 | 1,484 | 1,437 | 1,457 | -13 | -0.9% | 13,700 |
| 2015/09/15 | 1,495 | 1,504 | 1,467 | 1,470 | -27 | -1.8% | 15,300 |
| 2015/09/14 | 1,502 | 1,505 | 1,467 | 1,497 | -5 | -0.3% | 19,600 |
| 2015/09/11 | 1,470 | 1,528 | 1,470 | 1,502 | +5 | +0.3% | 33,400 |
| 2015/09/10 | 1,472 | 1,505 | 1,462 | 1,497 | +1 | +0.1% | 8,800 |
| 2015/09/09 | 1,500 | 1,508 | 1,479 | 1,496 | +37 | +2.5% | 29,700 |
| 2015/09/08 | 1,500 | 1,500 | 1,458 | 1,459 | -41 | -2.7% | 9,200 |
| 2015/09/07 | 1,491 | 1,507 | 1,488 | 1,500 | -8 | -0.5% | 6,700 |
| 2015/09/04 | 1,558 | 1,558 | 1,494 | 1,508 | -37 | -2.4% | 16,100 |
| 2015/09/03 | 1,559 | 1,575 | 1,541 | 1,545 | -6 | -0.4% | 19,600 |
| 2015/09/02 | 1,563 | 1,571 | 1,528 | 1,551 | -48 | -3% | 33,600 |
| 2015/09/01 | 1,696 | 1,696 | 1,599 | 1,599 | -96 | -5.7% | 19,800 |
| 2015/08/31 | 1,609 | 1,695 | 1,609 | 1,695 | +56 | +3.4% | 17,900 |
| 2015/08/28 | 1,617 | 1,662 | 1,608 | 1,639 | +72 | +4.6% | 20,900 |
| 2015/08/27 | 1,629 | 1,629 | 1,563 | 1,567 | -33 | -2.1% | 19,700 |
| 2015/08/26 | 1,538 | 1,613 | 1,538 | 1,600 | +61 | +4% | 60,300 |
| 2015/08/25 | 1,456 | 1,598 | 1,443 | 1,539 | -27 | -1.7% | 53,400 |
| 2015/08/24 | 1,600 | 1,611 | 1,522 | 1,566 | -93 | -5.6% | 69,200 |
| 2015/08/21 | 1,689 | 1,689 | 1,650 | 1,659 | -53 | -3.1% | 22,400 |
| 2015/08/20 | 1,690 | 1,751 | 1,690 | 1,712 | +22 | +1.3% | 48,000 |
| 2015/08/19 | 1,687 | 1,710 | 1,675 | 1,690 | +3 | +0.2% | 19,300 |
2201～
2250
件表示中 / 2649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 | 311,000円 | -1.8% | -16.4% | 1.35% | 15.64倍 | 0.88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 | 200,800円 | +4.1% | +2.3% | 4.28% | 6.80倍 | 0.50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 | 112,300円 | +10.0% | -16.0% | 4.45% | 6.54倍 | 0.57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 | 429,000円 | +8.7% | -32.0% | 3.75% | 10.65倍 | 0.51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 | 91,000円 | -24.3% | -58.1% | 2.75% | 14.42倍 | 1.79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
