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 |
---|---|---|---|---|---|---|---|
2015/01/29 | 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 |
2015/01/09 | 1,456 | 1,475 | 1,456 | 1,474 | +20 | +1.4% | 17,200 |
2015/01/08 | 1,437 | 1,472 | 1,422 | 1,454 | +15 | +1% | 12,600 |
2015/01/07 | 1,415 | 1,450 | 1,415 | 1,439 | -6 | -0.4% | 12,300 |
2015/01/06 | 1,470 | 1,474 | 1,420 | 1,445 | -30 | -2% | 29,000 |
2015/01/05 | 1,479 | 1,479 | 1,455 | 1,475 | -13 | -0.9% | 13,000 |
2014/12/30 | 1,485 | 1,504 | 1,436 | 1,488 | -17 | -1.1% | 19,200 |
2014/12/29 | 1,510 | 1,510 | 1,487 | 1,505 | -2 | -0.1% | 12,400 |
2014/12/26 | 1,478 | 1,512 | 1,454 | 1,507 | +9 | +0.6% | 21,300 |
2014/12/25 | 1,481 | 1,504 | 1,470 | 1,498 | -2 | -0.1% | 19,200 |
2014/12/24 | 1,499 | 1,514 | 1,480 | 1,500 | +11 | +0.7% | 28,800 |
2014/12/22 | 1,460 | 1,489 | 1,456 | 1,489 | +36 | +2.5% | 35,700 |
2014/12/19 | 1,430 | 1,460 | 1,429 | 1,453 | +35 | +2.5% | 27,500 |
2014/12/18 | 1,424 | 1,424 | 1,407 | 1,418 | +35 | +2.5% | 17,700 |
2014/12/17 | 1,374 | 1,402 | 1,367 | 1,383 | +14 | +1% | 31,000 |
2014/12/16 | 1,396 | 1,400 | 1,363 | 1,369 | -48 | -3.4% | 23,300 |
2014/12/15 | 1,408 | 1,430 | 1,407 | 1,417 | -19 | -1.3% | 14,500 |
2014/12/12 | 1,432 | 1,452 | 1,432 | 1,436 | -16 | -1.1% | 35,900 |
2014/12/11 | 1,444 | 1,459 | 1,441 | 1,452 | -11 | -0.8% | 20,800 |
2014/12/10 | 1,450 | 1,478 | 1,435 | 1,463 | +15 | +1% | 24,000 |
2014/12/09 | 1,463 | 1,463 | 1,444 | 1,448 | -16 | -1.1% | 21,300 |
2014/12/08 | 1,453 | 1,469 | 1,453 | 1,464 | +9 | +0.6% | 14,200 |
2014/12/05 | 1,456 | 1,459 | 1,450 | 1,455 | -1 | -0.1% | 15,200 |
2014/12/04 | 1,454 | 1,459 | 1,446 | 1,456 | +17 | +1.2% | 16,000 |
2014/12/03 | 1,449 | 1,450 | 1,434 | 1,439 | +2 | +0.1% | 14,100 |
2014/12/02 | 1,439 | 1,440 | 1,427 | 1,437 | +9 | +0.6% | 10,300 |
2014/12/01 | 1,445 | 1,451 | 1,420 | 1,428 | -12 | -0.8% | 19,000 |
2014/11/28 | 1,436 | 1,448 | 1,432 | 1,440 | -11 | -0.8% | 13,500 |
2014/11/27 | 1,475 | 1,475 | 1,443 | 1,451 | -20 | -1.4% | 22,800 |
2014/11/26 | 1,444 | 1,483 | 1,433 | 1,471 | +27 | +1.9% | 23,700 |
2014/11/25 | 1,460 | 1,460 | 1,444 | 1,444 | -6 | -0.4% | 10,100 |
2014/11/21 | 1,441 | 1,455 | 1,430 | 1,450 | +9 | +0.6% | 16,800 |
2014/11/20 | 1,460 | 1,460 | 1,390 | 1,441 | -5 | -0.3% | 21,100 |
2014/11/19 | 1,460 | 1,460 | 1,443 | 1,446 | -18 | -1.2% | 11,300 |
2014/11/18 | 1,410 | 1,464 | 1,399 | 1,464 | +39 | +2.7% | 15,400 |
2014/11/17 | 1,451 | 1,459 | 1,415 | 1,425 | -35 | -2.4% | 14,000 |
2014/11/14 | 1,464 | 1,464 | 1,443 | 1,460 | +23 | +1.6% | 21,600 |
2014/11/13 | 1,425 | 1,442 | 1,421 | 1,437 | -5 | -0.3% | 20,400 |
2401~
2450
件表示中 / 2662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 | 300,500円 | -1.8% | -16.4% | 1.40% | 15.12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 | 201,600円 | +3.6% | +1.2% | 4.27% | 6.52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 | 109,600円 | +11.7% | -21.2% | 4.56% | 3.57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 | 426,000円 | +13.9% | -17.1% | 4.25% | 9.45倍 | 0.48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 | 82,700円 | -24.3% | -58.1% | 3.02% | 13.10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