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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,477 | 1,548 | 1,477 | 1,508 | -8 | -0.5% | 65,500 |
| 2014/07/31 | 1,541 | 1,546 | 1,491 | 1,516 | -14 | -0.9% | 92,700 |
| 2014/07/30 | 1,589 | 1,590 | 1,503 | 1,530 | -62 | -3.9% | 193,100 |
| 2014/07/29 | 1,590 | 1,599 | 1,577 | 1,592 | +2 | +0.1% | 31,800 |
| 2014/07/28 | 1,582 | 1,592 | 1,490 | 1,590 | +8 | +0.5% | 46,300 |
| 2014/07/25 | 1,547 | 1,587 | 1,533 | 1,582 | +18 | +1.2% | 19,300 |
| 2014/07/24 | 1,566 | 1,575 | 1,554 | 1,564 | -8 | -0.5% | 17,600 |
| 2014/07/23 | 1,587 | 1,587 | 1,563 | 1,572 | -14 | -0.9% | 11,300 |
| 2014/07/22 | 1,597 | 1,597 | 1,569 | 1,586 | +12 | +0.8% | 18,000 |
| 2014/07/18 | 1,565 | 1,588 | 1,563 | 1,574 | -13 | -0.8% | 12,400 |
| 2014/07/17 | 1,593 | 1,593 | 1,570 | 1,587 | -6 | -0.4% | 20,400 |
| 2014/07/16 | 1,606 | 1,616 | 1,591 | 1,593 | -22 | -1.4% | 18,400 |
| 2014/07/15 | 1,619 | 1,623 | 1,609 | 1,615 | -6 | -0.4% | 21,300 |
| 2014/07/14 | 1,602 | 1,622 | 1,520 | 1,621 | +18 | +1.1% | 49,800 |
| 2014/07/11 | 1,603 | 1,614 | 1,587 | 1,603 | -24 | -1.5% | 32,800 |
| 2014/07/10 | 1,610 | 1,630 | 1,610 | 1,627 | +4 | +0.2% | 57,200 |
| 2014/07/09 | 1,607 | 1,628 | 1,602 | 1,623 | +7 | +0.4% | 55,100 |
| 2014/07/08 | 1,594 | 1,650 | 1,581 | 1,616 | +102 | +6.7% | 203,100 |
| 2014/07/07 | 1,508 | 1,539 | 1,508 | 1,514 | -20 | -1.3% | 21,500 |
| 2014/07/04 | 1,539 | 1,540 | 1,525 | 1,534 | +17 | +1.1% | 15,400 |
| 2014/07/03 | 1,523 | 1,524 | 1,514 | 1,517 | -6 | -0.4% | 5,800 |
| 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 |
2701～
2750
件表示中 / 2843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 | 328,000円 | -1.9% | +1.7% | 1.52% | 12.16倍 | 0.86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 | 238,500円 | -12.0% | -12.8% | 4.19% | 7.72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 | 116,600円 | -15.2% | -38.8% | 3.43% | 9.04倍 | 0.56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 | 813,000円 | -10.6% | -19.6% | 2.25% | 17.77倍 | 0.90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 | 62,700円 | -15.2% | -57.5% | 2.39% | 18.76倍 | 1.34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
