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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,740 | 1,761 | 1,661 | 1,664 | -57 | -3.3% | 31,000 |
| 2015/08/10 | 1,667 | 1,727 | 1,667 | 1,721 | +28 | +1.7% | 15,500 |
| 2015/08/07 | 1,702 | 1,736 | 1,668 | 1,693 | -41 | -2.4% | 28,000 |
| 2015/08/06 | 1,740 | 1,781 | 1,696 | 1,734 | -26 | -1.5% | 22,300 |
| 2015/08/05 | 1,724 | 1,826 | 1,724 | 1,760 | +28 | +1.6% | 20,000 |
| 2015/08/04 | 1,768 | 1,771 | 1,716 | 1,732 | -34 | -1.9% | 18,600 |
| 2015/08/03 | 1,779 | 1,792 | 1,751 | 1,766 | -13 | -0.7% | 8,500 |
| 2015/07/31 | 1,746 | 1,793 | 1,746 | 1,779 | +48 | +2.8% | 14,200 |
| 2015/07/30 | 1,720 | 1,755 | 1,713 | 1,731 | -5 | -0.3% | 14,100 |
| 2015/07/29 | 1,727 | 1,783 | 1,720 | 1,736 | +27 | +1.6% | 21,500 |
| 2015/07/28 | 1,708 | 1,721 | 1,682 | 1,709 | -12 | -0.7% | 28,300 |
| 2015/07/27 | 1,795 | 1,797 | 1,705 | 1,721 | -72 | -4% | 24,300 |
| 2015/07/24 | 1,800 | 1,846 | 1,790 | 1,793 | -19 | -1% | 15,200 |
| 2015/07/23 | 1,821 | 1,829 | 1,784 | 1,812 | -8 | -0.4% | 14,900 |
| 2015/07/22 | 1,848 | 1,848 | 1,806 | 1,820 | -33 | -1.8% | 15,900 |
| 2015/07/21 | 1,902 | 1,923 | 1,830 | 1,853 | +31 | +1.7% | 62,500 |
| 2015/07/17 | 1,837 | 1,840 | 1,766 | 1,822 | -18 | -1% | 26,700 |
| 2015/07/16 | 1,758 | 1,873 | 1,753 | 1,840 | +66 | +3.7% | 41,100 |
| 2015/07/15 | 1,799 | 1,808 | 1,756 | 1,774 | -25 | -1.4% | 21,200 |
| 2015/07/14 | 1,793 | 1,800 | 1,762 | 1,799 | +46 | +2.6% | 20,600 |
| 2015/07/13 | 1,728 | 1,778 | 1,699 | 1,753 | +28 | +1.6% | 32,100 |
| 2015/07/10 | 1,694 | 1,734 | 1,690 | 1,725 | +34 | +2% | 39,600 |
| 2015/07/09 | 1,671 | 1,699 | 1,631 | 1,691 | -4 | -0.2% | 32,600 |
| 2015/07/08 | 1,765 | 1,765 | 1,683 | 1,695 | -72 | -4.1% | 32,800 |
| 2015/07/07 | 1,797 | 1,801 | 1,749 | 1,767 | -30 | -1.7% | 19,400 |
| 2015/07/06 | 1,796 | 1,804 | 1,780 | 1,797 | -11 | -0.6% | 21,300 |
| 2015/07/03 | 1,890 | 1,890 | 1,802 | 1,808 | -41 | -2.2% | 18,200 |
| 2015/07/02 | 1,850 | 1,880 | 1,774 | 1,849 | -1 | -0.1% | 66,100 |
| 2015/07/01 | 1,926 | 1,927 | 1,824 | 1,850 | -76 | -3.9% | 57,900 |
| 2015/06/30 | 1,840 | 1,930 | 1,831 | 1,926 | +88 | +4.8% | 115,100 |
| 2015/06/29 | 1,822 | 1,883 | 1,822 | 1,838 | -34 | -1.8% | 70,800 |
| 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 |
2451～
2500
件表示中 / 2844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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21倍 | 0.87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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74倍 | 0.62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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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
