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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 1,402 | 1,412 | 1,372 | 1,408 | +21 | +1.5% | 95,100 |
| 2014/03/06 | 1,389 | 1,399 | 1,371 | 1,387 | +6 | +0.4% | 9,800 |
| 2014/03/05 | 1,379 | 1,400 | 1,365 | 1,381 | -14 | -1% | 19,300 |
| 2014/03/04 | 1,364 | 1,397 | 1,341 | 1,395 | +56 | +4.2% | 29,400 |
| 2014/03/03 | 1,336 | 1,380 | 1,334 | 1,339 | -17 | -1.3% | 18,900 |
| 2014/02/28 | 1,349 | 1,359 | 1,328 | 1,356 | +22 | +1.6% | 15,300 |
| 2014/02/27 | 1,322 | 1,349 | 1,320 | 1,334 | +6 | +0.5% | 15,400 |
| 2014/02/26 | 1,333 | 1,345 | 1,328 | 1,328 | -5 | -0.4% | 9,100 |
| 2014/02/25 | 1,340 | 1,340 | 1,304 | 1,333 | +23 | +1.8% | 11,300 |
| 2014/02/24 | 1,341 | 1,347 | 1,304 | 1,310 | -21 | -1.6% | 9,100 |
| 2014/02/21 | 1,295 | 1,339 | 1,295 | 1,331 | +37 | +2.9% | 16,800 |
| 2014/02/20 | 1,304 | 1,349 | 1,291 | 1,294 | -10 | -0.8% | 20,500 |
| 2014/02/19 | 1,312 | 1,312 | 1,295 | 1,304 | +2 | +0.2% | 11,700 |
| 2014/02/18 | 1,304 | 1,318 | 1,278 | 1,302 | +9 | +0.7% | 22,300 |
| 2014/02/17 | 1,302 | 1,355 | 1,276 | 1,293 | -8 | -0.6% | 25,900 |
| 2014/02/14 | 1,320 | 1,334 | 1,300 | 1,301 | -15 | -1.1% | 21,600 |
| 2014/02/13 | 1,372 | 1,372 | 1,316 | 1,316 | -26 | -1.9% | 12,800 |
| 2014/02/12 | 1,340 | 1,358 | 1,331 | 1,342 | +18 | +1.4% | 17,000 |
| 2014/02/10 | 1,355 | 1,365 | 1,320 | 1,324 | -1 | -0.1% | 26,700 |
| 2014/02/07 | 1,323 | 1,347 | 1,316 | 1,325 | +10 | +0.8% | 24,300 |
| 2014/02/06 | 1,309 | 1,379 | 1,301 | 1,315 | -5 | -0.4% | 31,200 |
| 2014/02/05 | 1,350 | 1,395 | 1,291 | 1,320 | +14 | +1.1% | 38,900 |
| 2014/02/04 | 1,306 | 1,333 | 1,246 | 1,306 | -100 | -7.1% | 85,200 |
| 2014/02/03 | 1,455 | 1,457 | 1,377 | 1,406 | -74 | -5% | 40,900 |
| 2014/01/31 | 1,490 | 1,512 | 1,463 | 1,480 | +12 | +0.8% | 37,900 |
| 2014/01/30 | 1,600 | 1,600 | 1,460 | 1,468 | -92 | -5.9% | 46,700 |
| 2014/01/29 | 1,490 | 1,560 | 1,490 | 1,560 | +78 | +5.3% | 38,900 |
| 2014/01/28 | 1,552 | 1,585 | 1,463 | 1,482 | -77 | -4.9% | 36,600 |
| 2014/01/27 | 1,665 | 1,665 | 1,550 | 1,559 | -92 | -5.6% | 48,100 |
| 2014/01/24 | 1,630 | 1,674 | 1,620 | 1,651 | -19 | -1.1% | 46,200 |
| 2014/01/23 | 1,626 | 1,680 | 1,613 | 1,670 | +58 | +3.6% | 65,400 |
| 2014/01/22 | 1,601 | 1,618 | 1,595 | 1,612 | +18 | +1.1% | 20,800 |
| 2014/01/21 | 1,586 | 1,630 | 1,586 | 1,594 | +22 | +1.4% | 61,700 |
| 2014/01/20 | 1,572 | 1,578 | 1,563 | 1,572 | +18 | +1.2% | 28,900 |
| 2014/01/17 | 1,510 | 1,590 | 1,503 | 1,554 | +53 | +3.5% | 49,000 |
| 2014/01/16 | 1,488 | 1,521 | 1,486 | 1,501 | +4 | +0.3% | 25,100 |
| 2014/01/15 | 1,500 | 1,500 | 1,484 | 1,497 | +25 | +1.7% | 15,600 |
| 2014/01/14 | 1,484 | 1,490 | 1,440 | 1,472 | -15 | -1% | 29,600 |
| 2014/01/10 | 1,500 | 1,507 | 1,455 | 1,487 | -38 | -2.5% | 39,600 |
| 2014/01/09 | 1,521 | 1,570 | 1,502 | 1,525 | +26 | +1.7% | 48,300 |
| 2014/01/08 | 1,459 | 1,499 | 1,424 | 1,499 | +99 | +7.1% | 54,600 |
| 2014/01/07 | 1,460 | 1,460 | 1,375 | 1,400 | -75 | -5.1% | 47,900 |
| 2014/01/06 | 1,501 | 1,545 | 1,470 | 1,475 | - | - | 68,700 |
2801～
2843
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 | 327,000円 | -1.9% | +1.7% | 1.53% | 12.12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 | 237,200円 | -12.0% | -12.8% | 4.22% | 7.67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 | 116,100円 | -15.2% | -38.8% | 3.45% | 9.00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 | 804,000円 | -10.6% | -19.6% | 2.28% | 17.57倍 | 0.89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 | 62,800円 | -15.2% | -57.5% | 2.39% | 18.79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
