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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,453 | 1,460 | 1,438 | 1,442 | -11 | -0.8% | 16,400 |
| 2014/11/11 | 1,447 | 1,454 | 1,422 | 1,453 | +14 | +1% | 17,400 |
| 2014/11/10 | 1,431 | 1,445 | 1,421 | 1,439 | +9 | +0.6% | 10,400 |
| 2014/11/07 | 1,395 | 1,440 | 1,395 | 1,430 | +23 | +1.6% | 18,200 |
| 2014/11/06 | 1,410 | 1,424 | 1,405 | 1,407 | -2 | -0.1% | 19,300 |
| 2014/11/05 | 1,407 | 1,418 | 1,400 | 1,409 | +2 | +0.1% | 27,600 |
| 2014/11/04 | 1,422 | 1,425 | 1,399 | 1,407 | +15 | +1.1% | 29,900 |
| 2014/10/31 | 1,380 | 1,409 | 1,350 | 1,392 | +10 | +0.7% | 50,800 |
| 2014/10/30 | 1,314 | 1,395 | 1,314 | 1,382 | +72 | +5.5% | 56,700 |
| 2014/10/29 | 1,287 | 1,320 | 1,287 | 1,310 | +25 | +1.9% | 22,800 |
| 2014/10/28 | 1,284 | 1,297 | 1,282 | 1,285 | -17 | -1.3% | 16,500 |
| 2014/10/27 | 1,293 | 1,304 | 1,284 | 1,302 | +2 | +0.2% | 20,600 |
| 2014/10/24 | 1,315 | 1,320 | 1,293 | 1,300 | -15 | -1.1% | 13,500 |
| 2014/10/23 | 1,300 | 1,322 | 1,298 | 1,315 | +8 | +0.6% | 18,000 |
| 2014/10/22 | 1,290 | 1,307 | 1,269 | 1,307 | +40 | +3.2% | 23,900 |
| 2014/10/21 | 1,278 | 1,282 | 1,260 | 1,267 | -28 | -2.2% | 27,200 |
| 2014/10/20 | 1,269 | 1,296 | 1,269 | 1,295 | +43 | +3.4% | 20,000 |
| 2014/10/17 | 1,264 | 1,280 | 1,252 | 1,252 | -14 | -1.1% | 27,000 |
| 2014/10/16 | 1,283 | 1,290 | 1,263 | 1,266 | -38 | -2.9% | 29,700 |
| 2014/10/15 | 1,288 | 1,307 | 1,280 | 1,304 | +29 | +2.3% | 36,600 |
| 2014/10/14 | 1,282 | 1,307 | 1,273 | 1,275 | -37 | -2.8% | 33,900 |
| 2014/10/10 | 1,326 | 1,335 | 1,304 | 1,312 | -31 | -2.3% | 22,000 |
| 2014/10/09 | 1,376 | 1,380 | 1,343 | 1,343 | -22 | -1.6% | 18,900 |
| 2014/10/08 | 1,360 | 1,390 | 1,360 | 1,365 | -25 | -1.8% | 16,000 |
| 2014/10/07 | 1,399 | 1,407 | 1,390 | 1,390 | -14 | -1% | 14,200 |
| 2014/10/06 | 1,383 | 1,410 | 1,383 | 1,404 | +33 | +2.4% | 18,300 |
| 2014/10/03 | 1,366 | 1,385 | 1,366 | 1,371 | +5 | +0.4% | 20,300 |
| 2014/10/02 | 1,405 | 1,416 | 1,365 | 1,366 | -58 | -4.1% | 31,000 |
| 2014/10/01 | 1,433 | 1,438 | 1,412 | 1,424 | -8 | -0.6% | 15,500 |
| 2014/09/30 | 1,449 | 1,455 | 1,423 | 1,432 | -17 | -1.2% | 25,400 |
| 2014/09/29 | 1,463 | 1,463 | 1,442 | 1,449 | -6 | -0.4% | 16,200 |
| 2014/09/26 | 1,435 | 1,459 | 1,435 | 1,455 | -5 | -0.3% | 7,700 |
| 2014/09/25 | 1,449 | 1,460 | 1,434 | 1,460 | +35 | +2.5% | 31,000 |
| 2014/09/24 | 1,423 | 1,429 | 1,403 | 1,425 | +2 | +0.1% | 20,500 |
| 2014/09/22 | 1,422 | 1,440 | 1,418 | 1,423 | -26 | -1.8% | 16,600 |
| 2014/09/19 | 1,433 | 1,465 | 1,418 | 1,449 | +16 | +1.1% | 26,800 |
| 2014/09/18 | 1,445 | 1,445 | 1,425 | 1,433 | -1 | -0.1% | 31,300 |
| 2014/09/17 | 1,422 | 1,440 | 1,415 | 1,434 | -3 | -0.2% | 32,200 |
| 2014/09/16 | 1,462 | 1,465 | 1,417 | 1,437 | -25 | -1.7% | 35,400 |
| 2014/09/12 | 1,485 | 1,485 | 1,457 | 1,462 | +5 | +0.3% | 41,200 |
| 2014/09/11 | 1,470 | 1,474 | 1,450 | 1,457 | -13 | -0.9% | 28,400 |
| 2014/09/10 | 1,382 | 1,477 | 1,382 | 1,470 | +85 | +6.1% | 69,800 |
| 2014/09/09 | 1,389 | 1,389 | 1,381 | 1,385 | +1 | +0.1% | 10,500 |
| 2014/09/08 | 1,386 | 1,386 | 1,366 | 1,384 | +28 | +2.1% | 30,400 |
| 2014/09/05 | 1,370 | 1,374 | 1,351 | 1,356 | -11 | -0.8% | 36,300 |
| 2014/09/04 | 1,394 | 1,395 | 1,365 | 1,367 | -27 | -1.9% | 35,500 |
| 2014/09/03 | 1,373 | 1,400 | 1,373 | 1,394 | -6 | -0.4% | 38,200 |
| 2014/09/02 | 1,399 | 1,407 | 1,388 | 1,400 | +6 | +0.4% | 26,600 |
| 2014/09/01 | 1,380 | 1,397 | 1,380 | 1,394 | +10 | +0.7% | 11,700 |
| 2014/08/29 | 1,389 | 1,395 | 1,377 | 1,384 | -19 | -1.4% | 23,900 |
2451～
2500
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 | 201,000円 | +3.6% | +1.2% | 4.28% | 6.50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 | 109,300円 | +11.7% | -21.2% | 4.57% | 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 | 82,600円 | -24.3% | -58.1% | 3.03% | 13.08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
