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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 1,803 | 1,980 | 1,803 | 1,872 | +64 | +3.5% | 153,900 |
2015/06/25 | 1,769 | 1,818 | 1,769 | 1,808 | +48 | +2.7% | 59,800 |
2015/06/24 | 1,689 | 1,768 | 1,678 | 1,760 | +89 | +5.3% | 64,200 |
2015/06/23 | 1,654 | 1,673 | 1,640 | 1,671 | +18 | +1.1% | 47,800 |
2015/06/22 | 1,655 | 1,668 | 1,624 | 1,653 | -5 | -0.3% | 25,400 |
2015/06/19 | 1,602 | 1,658 | 1,590 | 1,658 | +52 | +3.2% | 77,900 |
2015/06/18 | 1,612 | 1,635 | 1,582 | 1,606 | -6 | -0.4% | 36,200 |
2015/06/17 | 1,620 | 1,650 | 1,607 | 1,612 | +6 | +0.4% | 23,700 |
2015/06/16 | 1,601 | 1,615 | 1,582 | 1,606 | -8 | -0.5% | 11,100 |
2015/06/15 | 1,596 | 1,629 | 1,595 | 1,614 | +8 | +0.5% | 41,200 |
2015/06/12 | 1,591 | 1,636 | 1,587 | 1,606 | +15 | +0.9% | 41,800 |
2015/06/11 | 1,586 | 1,600 | 1,583 | 1,591 | +5 | +0.3% | 10,800 |
2015/06/10 | 1,590 | 1,637 | 1,586 | 1,586 | -13 | -0.8% | 18,900 |
2015/06/09 | 1,620 | 1,627 | 1,599 | 1,599 | -47 | -2.9% | 20,900 |
2015/06/08 | 1,627 | 1,650 | 1,621 | 1,646 | +24 | +1.5% | 16,600 |
2015/06/05 | 1,563 | 1,625 | 1,563 | 1,622 | +21 | +1.3% | 31,600 |
2015/06/04 | 1,600 | 1,616 | 1,574 | 1,601 | +13 | +0.8% | 13,400 |
2015/06/03 | 1,557 | 1,595 | 1,557 | 1,588 | +17 | +1.1% | 18,100 |
2015/06/02 | 1,587 | 1,593 | 1,553 | 1,571 | -7 | -0.4% | 16,800 |
2015/06/01 | 1,587 | 1,606 | 1,576 | 1,578 | -33 | -2% | 21,900 |
2015/05/29 | 1,602 | 1,618 | 1,599 | 1,611 | +9 | +0.6% | 17,800 |
2015/05/28 | 1,612 | 1,620 | 1,602 | 1,602 | -23 | -1.4% | 15,100 |
2015/05/27 | 1,608 | 1,635 | 1,603 | 1,625 | -7 | -0.4% | 17,800 |
2015/05/26 | 1,628 | 1,640 | 1,616 | 1,632 | -10 | -0.6% | 11,400 |
2015/05/25 | 1,642 | 1,648 | 1,616 | 1,642 | ±0 | ±0% | 15,900 |
2015/05/22 | 1,641 | 1,650 | 1,637 | 1,642 | +24 | +1.5% | 21,800 |
2015/05/21 | 1,640 | 1,660 | 1,530 | 1,618 | -32 | -1.9% | 35,700 |
2015/05/20 | 1,647 | 1,653 | 1,628 | 1,650 | +3 | +0.2% | 18,400 |
2015/05/19 | 1,622 | 1,661 | 1,622 | 1,647 | +9 | +0.5% | 65,900 |
2015/05/18 | 1,600 | 1,638 | 1,600 | 1,638 | +19 | +1.2% | 33,700 |
2015/05/15 | 1,585 | 1,620 | 1,577 | 1,619 | +29 | +1.8% | 41,800 |
2015/05/14 | 1,580 | 1,609 | 1,525 | 1,590 | +55 | +3.6% | 56,900 |
2015/05/13 | 1,522 | 1,540 | 1,506 | 1,535 | +13 | +0.9% | 21,000 |
2015/05/12 | 1,512 | 1,539 | 1,500 | 1,522 | -10 | -0.7% | 21,900 |
2015/05/11 | 1,540 | 1,563 | 1,505 | 1,532 | +8 | +0.5% | 36,200 |
2015/05/08 | 1,499 | 1,539 | 1,494 | 1,524 | +25 | +1.7% | 44,700 |
2015/05/07 | 1,508 | 1,509 | 1,494 | 1,499 | +3 | +0.2% | 21,300 |
2015/05/01 | 1,500 | 1,514 | 1,488 | 1,496 | -14 | -0.9% | 25,400 |
2015/04/30 | 1,544 | 1,548 | 1,500 | 1,510 | -31 | -2% | 18,800 |
2015/04/28 | 1,542 | 1,578 | 1,523 | 1,541 | +35 | +2.3% | 40,500 |
2015/04/27 | 1,502 | 1,510 | 1,496 | 1,506 | +4 | +0.3% | 13,300 |
2015/04/24 | 1,501 | 1,529 | 1,489 | 1,502 | -14 | -0.9% | 31,100 |
2015/04/23 | 1,508 | 1,540 | 1,501 | 1,516 | +15 | +1% | 25,100 |
2015/04/22 | 1,500 | 1,508 | 1,497 | 1,501 | +1 | +0.1% | 18,200 |
2015/04/21 | 1,500 | 1,503 | 1,485 | 1,500 | +5 | +0.3% | 53,300 |
2015/04/20 | 1,496 | 1,508 | 1,484 | 1,495 | -1 | -0.1% | 32,300 |
2015/04/17 | 1,500 | 1,527 | 1,473 | 1,496 | ±0 | ±0% | 20,000 |
2015/04/16 | 1,500 | 1,515 | 1,491 | 1,496 | -1 | -0.1% | 21,800 |
2015/04/15 | 1,495 | 1,503 | 1,495 | 1,497 | -5 | -0.3% | 8,000 |
2015/04/14 | 1,500 | 1,511 | 1,495 | 1,502 | +2 | +0.1% | 11,700 |
2301~
2350
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