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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,530 | 1,539 | 1,521 | 1,523 | +2 | +0.1% | 18,200 |
| 2014/07/01 | 1,506 | 1,530 | 1,500 | 1,521 | +21 | +1.4% | 13,100 |
| 2014/06/30 | 1,468 | 1,500 | 1,468 | 1,500 | +32 | +2.2% | 8,700 |
| 2014/06/27 | 1,506 | 1,506 | 1,450 | 1,468 | -38 | -2.5% | 14,100 |
| 2014/06/26 | 1,517 | 1,517 | 1,492 | 1,506 | +18 | +1.2% | 19,400 |
| 2014/06/25 | 1,500 | 1,512 | 1,484 | 1,488 | -3 | -0.2% | 17,900 |
| 2014/06/24 | 1,500 | 1,510 | 1,491 | 1,491 | -14 | -0.9% | 27,600 |
| 2014/06/23 | 1,503 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 10,100 |
| 2014/06/20 | 1,519 | 1,529 | 1,371 | 1,510 | -9 | -0.6% | 45,900 |
| 2014/06/19 | 1,520 | 1,529 | 1,507 | 1,519 | +7 | +0.5% | 17,500 |
| 2014/06/18 | 1,485 | 1,592 | 1,485 | 1,512 | +32 | +2.2% | 37,700 |
| 2014/06/17 | 1,445 | 1,484 | 1,445 | 1,480 | +35 | +2.4% | 30,700 |
| 2014/06/16 | 1,430 | 1,447 | 1,416 | 1,445 | +25 | +1.8% | 26,000 |
| 2014/06/13 | 1,400 | 1,431 | 1,395 | 1,420 | +17 | +1.2% | 38,700 |
| 2014/06/12 | 1,402 | 1,409 | 1,398 | 1,403 | +1 | +0.1% | 9,900 |
| 2014/06/11 | 1,387 | 1,405 | 1,387 | 1,402 | +6 | +0.4% | 19,600 |
| 2014/06/10 | 1,400 | 1,406 | 1,392 | 1,396 | -7 | -0.5% | 15,400 |
| 2014/06/09 | 1,402 | 1,413 | 1,398 | 1,403 | +2 | +0.1% | 22,800 |
| 2014/06/06 | 1,391 | 1,404 | 1,385 | 1,401 | +4 | +0.3% | 21,700 |
| 2014/06/05 | 1,393 | 1,402 | 1,391 | 1,397 | -3 | -0.2% | 15,800 |
| 2014/06/04 | 1,391 | 1,403 | 1,384 | 1,400 | +2 | +0.1% | 16,600 |
| 2014/06/03 | 1,400 | 1,408 | 1,395 | 1,398 | +7 | +0.5% | 29,800 |
| 2014/06/02 | 1,375 | 1,399 | 1,375 | 1,391 | +17 | +1.2% | 8,900 |
| 2014/05/30 | 1,390 | 1,399 | 1,369 | 1,374 | -12 | -0.9% | 13,700 |
| 2014/05/29 | 1,390 | 1,392 | 1,375 | 1,386 | -6 | -0.4% | 7,200 |
| 2014/05/28 | 1,395 | 1,411 | 1,391 | 1,392 | -14 | -1% | 8,600 |
| 2014/05/27 | 1,420 | 1,424 | 1,405 | 1,406 | -13 | -0.9% | 9,600 |
| 2014/05/26 | 1,415 | 1,420 | 1,410 | 1,419 | +1 | +0.1% | 10,800 |
| 2014/05/23 | 1,418 | 1,439 | 1,410 | 1,418 | +13 | +0.9% | 10,700 |
| 2014/05/22 | 1,439 | 1,439 | 1,400 | 1,405 | +6 | +0.4% | 12,800 |
| 2014/05/21 | 1,375 | 1,457 | 1,375 | 1,399 | +29 | +2.1% | 20,200 |
| 2014/05/20 | 1,397 | 1,421 | 1,370 | 1,370 | -32 | -2.3% | 12,700 |
| 2014/05/19 | 1,414 | 1,434 | 1,402 | 1,402 | -12 | -0.8% | 17,600 |
| 2014/05/16 | 1,440 | 1,445 | 1,405 | 1,414 | -30 | -2.1% | 24,500 |
| 2014/05/15 | 1,490 | 1,490 | 1,443 | 1,444 | -22 | -1.5% | 8,500 |
| 2014/05/14 | 1,490 | 1,491 | 1,460 | 1,466 | -20 | -1.3% | 11,900 |
| 2014/05/13 | 1,465 | 1,496 | 1,465 | 1,486 | +32 | +2.2% | 20,900 |
| 2014/05/12 | 1,456 | 1,463 | 1,446 | 1,454 | -1 | -0.1% | 10,600 |
| 2014/05/09 | 1,401 | 1,460 | 1,401 | 1,455 | +42 | +3% | 12,900 |
| 2014/05/08 | 1,400 | 1,455 | 1,400 | 1,413 | +17 | +1.2% | 11,600 |
| 2014/05/07 | 1,381 | 1,442 | 1,376 | 1,396 | -45 | -3.1% | 20,400 |
| 2014/05/02 | 1,430 | 1,447 | 1,430 | 1,441 | -3 | -0.2% | 4,900 |
| 2014/05/01 | 1,407 | 1,448 | 1,407 | 1,444 | +24 | +1.7% | 8,900 |
| 2014/04/30 | 1,401 | 1,425 | 1,385 | 1,420 | +11 | +0.8% | 9,600 |
| 2014/04/28 | 1,394 | 1,419 | 1,363 | 1,409 | -14 | -1% | 17,400 |
| 2014/04/25 | 1,378 | 1,424 | 1,370 | 1,423 | +41 | +3% | 20,300 |
| 2014/04/24 | 1,403 | 1,405 | 1,360 | 1,382 | -35 | -2.5% | 13,000 |
| 2014/04/23 | 1,411 | 1,427 | 1,400 | 1,417 | -17 | -1.2% | 9,200 |
| 2014/04/22 | 1,454 | 1,454 | 1,421 | 1,434 | -8 | -0.6% | 8,100 |
| 2014/04/21 | 1,457 | 1,463 | 1,424 | 1,442 | -13 | -0.9% | 7,800 |
2651～
2700
件表示中 / 2772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 | 282,700円 | -0.6% | -12.5% | 1.70% | 12.16倍 | 0.78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 | 182,900円 | -6.5% | -10.9% | 4.92% | 6.64倍 | 0.45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 | 106,700円 | +19.4% | -6.7% | 5.15% | 3.36倍 | 0.54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 | 647,000円 | +16.3% | -4.6% | 3.34% | 11.98倍 | 0.70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 | 72,100円 | -34.5% | -42.0% | 4.16% | 10.51倍 | 1.64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
