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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,510 | 1,527 | 1,500 | 1,518 | +1 | +0.1% | 12,700 |
| 2015/03/23 | 1,530 | 1,551 | 1,507 | 1,517 | -13 | -0.8% | 16,300 |
| 2015/03/20 | 1,494 | 1,535 | 1,494 | 1,530 | +20 | +1.3% | 20,700 |
| 2015/03/19 | 1,520 | 1,541 | 1,509 | 1,510 | -1 | -0.1% | 14,000 |
| 2015/03/18 | 1,495 | 1,520 | 1,483 | 1,511 | +26 | +1.8% | 18,900 |
| 2015/03/17 | 1,498 | 1,499 | 1,474 | 1,485 | +16 | +1.1% | 17,500 |
| 2015/03/16 | 1,488 | 1,496 | 1,467 | 1,469 | -29 | -1.9% | 31,700 |
| 2015/03/13 | 1,521 | 1,523 | 1,490 | 1,498 | +37 | +2.5% | 46,200 |
| 2015/03/12 | 1,472 | 1,487 | 1,451 | 1,461 | -11 | -0.7% | 58,800 |
| 2015/03/11 | 1,494 | 1,494 | 1,469 | 1,472 | -30 | -2% | 16,800 |
| 2015/03/10 | 1,542 | 1,569 | 1,499 | 1,502 | -4 | -0.3% | 14,900 |
| 2015/03/09 | 1,513 | 1,520 | 1,499 | 1,506 | -29 | -1.9% | 12,400 |
| 2015/03/06 | 1,525 | 1,555 | 1,523 | 1,535 | +12 | +0.8% | 14,900 |
| 2015/03/05 | 1,507 | 1,562 | 1,506 | 1,523 | +8 | +0.5% | 45,000 |
| 2015/03/04 | 1,530 | 1,547 | 1,515 | 1,515 | -20 | -1.3% | 19,200 |
| 2015/03/03 | 1,553 | 1,560 | 1,534 | 1,535 | -35 | -2.2% | 18,700 |
| 2015/03/02 | 1,575 | 1,581 | 1,530 | 1,570 | -5 | -0.3% | 10,100 |
| 2015/02/27 | 1,570 | 1,590 | 1,559 | 1,575 | -4 | -0.3% | 19,900 |
| 2015/02/26 | 1,556 | 1,580 | 1,551 | 1,579 | +42 | +2.7% | 29,000 |
| 2015/02/25 | 1,548 | 1,554 | 1,529 | 1,537 | -5 | -0.3% | 16,700 |
| 2015/02/24 | 1,555 | 1,555 | 1,535 | 1,542 | -17 | -1.1% | 21,700 |
| 2015/02/23 | 1,563 | 1,564 | 1,535 | 1,559 | -15 | -1% | 22,500 |
| 2015/02/20 | 1,582 | 1,589 | 1,563 | 1,574 | +1 | +0.1% | 15,400 |
| 2015/02/19 | 1,577 | 1,580 | 1,539 | 1,573 | +8 | +0.5% | 30,100 |
| 2015/02/18 | 1,584 | 1,584 | 1,554 | 1,565 | +2 | +0.1% | 51,100 |
| 2015/02/17 | 1,533 | 1,570 | 1,533 | 1,563 | +38 | +2.5% | 14,500 |
| 2015/02/16 | 1,590 | 1,590 | 1,500 | 1,525 | -60 | -3.8% | 35,200 |
| 2015/02/13 | 1,567 | 1,599 | 1,566 | 1,585 | +19 | +1.2% | 81,200 |
| 2015/02/12 | 1,570 | 1,596 | 1,566 | 1,566 | -4 | -0.3% | 28,900 |
| 2015/02/10 | 1,575 | 1,578 | 1,555 | 1,570 | -5 | -0.3% | 12,900 |
| 2015/02/09 | 1,550 | 1,575 | 1,550 | 1,575 | +11 | +0.7% | 7,800 |
| 2015/02/06 | 1,551 | 1,568 | 1,520 | 1,564 | +16 | +1% | 22,700 |
| 2015/02/05 | 1,555 | 1,555 | 1,507 | 1,548 | -4 | -0.3% | 11,100 |
| 2015/02/04 | 1,535 | 1,552 | 1,493 | 1,552 | +29 | +1.9% | 24,200 |
| 2015/02/03 | 1,531 | 1,536 | 1,507 | 1,523 | -3 | -0.2% | 15,900 |
| 2015/02/02 | 1,519 | 1,529 | 1,515 | 1,526 | +7 | +0.5% | 22,200 |
| 2015/01/30 | 1,520 | 1,526 | 1,485 | 1,519 | +19 | +1.3% | 22,000 |
| 2015/01/29 | 1,500 | 1,513 | 1,468 | 1,500 | -8 | -0.5% | 28,100 |
| 2015/01/28 | 1,494 | 1,509 | 1,468 | 1,508 | +17 | +1.1% | 18,400 |
| 2015/01/27 | 1,482 | 1,492 | 1,474 | 1,491 | +17 | +1.2% | 17,900 |
| 2015/01/26 | 1,482 | 1,482 | 1,466 | 1,474 | -5 | -0.3% | 4,200 |
| 2015/01/23 | 1,470 | 1,483 | 1,451 | 1,479 | +5 | +0.3% | 10,100 |
| 2015/01/22 | 1,476 | 1,476 | 1,447 | 1,474 | -3 | -0.2% | 10,300 |
| 2015/01/21 | 1,478 | 1,478 | 1,466 | 1,477 | ±0 | ±0% | 9,300 |
| 2015/01/20 | 1,462 | 1,477 | 1,432 | 1,477 | +25 | +1.7% | 18,100 |
| 2015/01/19 | 1,445 | 1,455 | 1,445 | 1,452 | -3 | -0.2% | 11,200 |
| 2015/01/16 | 1,441 | 1,463 | 1,422 | 1,455 | -20 | -1.4% | 22,800 |
| 2015/01/15 | 1,457 | 1,478 | 1,457 | 1,475 | +18 | +1.2% | 7,200 |
| 2015/01/14 | 1,452 | 1,468 | 1,440 | 1,457 | -5 | -0.3% | 8,600 |
| 2015/01/13 | 1,474 | 1,477 | 1,455 | 1,462 | -12 | -0.8% | 16,600 |
2351～
2400
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
