ＪＦＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,828 | 1,830.5 | 1,797 | 1,805.5 | -28 | -1.5% | 5,449,200 |
| 2025/04/01 | 1,848 | 1,851 | 1,833.5 | 1,833.5 | +4 | +0.2% | 3,759,200 |
| 2025/03/31 | 1,840 | 1,850.5 | 1,820 | 1,829.5 | -49.5 | -2.6% | 6,269,700 |
| 2025/03/28 | 1,901 | 1,911 | 1,871.5 | 1,879 | -87.5 | -4.4% | 5,834,200 |
| 2025/03/27 | 1,955 | 1,968.5 | 1,939 | 1,966.5 | -1.5 | -0.1% | 5,172,000 |
| 2025/03/26 | 1,958.5 | 1,971 | 1,955 | 1,968 | +7 | +0.4% | 3,181,900 |
| 2025/03/25 | 1,964 | 1,971 | 1,944 | 1,961 | +1 | +0.1% | 3,678,900 |
| 2025/03/24 | 1,989 | 1,990 | 1,953 | 1,960 | -29.5 | -1.5% | 4,094,700 |
| 2025/03/21 | 1,986.5 | 2,009 | 1,972 | 1,989.5 | -19 | -0.9% | 6,171,600 |
| 2025/03/19 | 2,000 | 2,015 | 1,998.5 | 2,008.5 | +5.5 | +0.3% | 4,031,400 |
| 2025/03/18 | 2,000 | 2,011 | 1,994 | 2,003 | +24 | +1.2% | 5,030,300 |
| 2025/03/17 | 1,970 | 1,984 | 1,966 | 1,979 | +26.5 | +1.4% | 3,451,900 |
| 2025/03/14 | 1,955 | 1,966 | 1,940.5 | 1,952.5 | +11.5 | +0.6% | 3,576,600 |
| 2025/03/13 | 1,945 | 1,956 | 1,930 | 1,941 | +14 | +0.7% | 4,284,100 |
| 2025/03/12 | 1,930 | 1,937 | 1,916 | 1,927 | +15 | +0.8% | 3,508,900 |
| 2025/03/11 | 1,949 | 1,950 | 1,897 | 1,912 | -59.5 | -3% | 8,596,400 |
| 2025/03/10 | 1,979.5 | 1,992 | 1,957.5 | 1,971.5 | -8.5 | -0.4% | 5,237,100 |
| 2025/03/07 | 1,952 | 1,990 | 1,941 | 1,980 | +19 | +1% | 7,397,600 |
| 2025/03/06 | 1,920 | 1,970 | 1,918 | 1,961 | +70 | +3.7% | 9,581,700 |
| 2025/03/05 | 1,900 | 1,908.5 | 1,876 | 1,891 | +4 | +0.2% | 4,513,300 |
| 2025/03/04 | 1,886 | 1,890.5 | 1,867.5 | 1,887 | -10 | -0.5% | 3,624,300 |
| 2025/03/03 | 1,889.5 | 1,910 | 1,878.5 | 1,897 | +24 | +1.3% | 4,981,400 |
| 2025/02/28 | 1,887 | 1,891.5 | 1,856 | 1,873 | -13.5 | -0.7% | 6,221,600 |
| 2025/02/27 | 1,847.5 | 1,897 | 1,846.5 | 1,886.5 | +54.5 | +3% | 7,659,400 |
| 2025/02/26 | 1,824 | 1,837.5 | 1,801 | 1,832 | +15.5 | +0.9% | 5,031,600 |
| 2025/02/25 | 1,827 | 1,841 | 1,801.5 | 1,816.5 | +14.5 | +0.8% | 4,135,000 |
| 2025/02/21 | 1,797 | 1,802.5 | 1,785 | 1,802 | +2 | +0.1% | 3,516,800 |
| 2025/02/20 | 1,797.5 | 1,805.5 | 1,790 | 1,800 | +0.5 | ±0% | 3,363,600 |
| 2025/02/19 | 1,795 | 1,819 | 1,793.5 | 1,799.5 | +25 | +1.4% | 5,440,600 |
| 2025/02/18 | 1,776 | 1,781.5 | 1,764.5 | 1,774.5 | +9 | +0.5% | 2,635,000 |
| 2025/02/17 | 1,752 | 1,767.5 | 1,749.5 | 1,765.5 | +11.5 | +0.7% | 2,579,900 |
| 2025/02/14 | 1,773.5 | 1,785.5 | 1,754 | 1,754 | -12 | -0.7% | 2,984,500 |
| 2025/02/13 | 1,750 | 1,766 | 1,743.5 | 1,766 | +31 | +1.8% | 4,353,800 |
| 2025/02/12 | 1,782.5 | 1,788.5 | 1,732 | 1,735 | -28.5 | -1.6% | 5,780,900 |
| 2025/02/10 | 1,769 | 1,782.5 | 1,753 | 1,763.5 | -3.5 | -0.2% | 4,503,500 |
| 2025/02/07 | 1,730 | 1,774.5 | 1,722 | 1,767 | -33 | -1.8% | 10,547,100 |
| 2025/02/06 | 1,782 | 1,813.5 | 1,782 | 1,800 | +16.5 | +0.9% | 3,809,200 |
| 2025/02/05 | 1,789.5 | 1,802 | 1,780.5 | 1,783.5 | +7 | +0.4% | 3,134,100 |
| 2025/02/04 | 1,775.5 | 1,788.5 | 1,768 | 1,776.5 | +15 | +0.9% | 3,202,100 |
| 2025/02/03 | 1,777 | 1,778 | 1,756 | 1,761.5 | -38.5 | -2.1% | 5,521,000 |
| 2025/01/31 | 1,801 | 1,808.5 | 1,789 | 1,800 | -9 | -0.5% | 4,357,900 |
| 2025/01/30 | 1,789 | 1,809 | 1,787 | 1,809 | +21.5 | +1.2% | 3,125,000 |
| 2025/01/29 | 1,782 | 1,794.5 | 1,778 | 1,787.5 | +1 | +0.1% | 2,316,500 |
| 2025/01/28 | 1,782 | 1,802 | 1,778.5 | 1,786.5 | -1.5 | -0.1% | 2,726,700 |
| 2025/01/27 | 1,770 | 1,792 | 1,770 | 1,788 | +27.5 | +1.6% | 3,445,700 |
| 2025/01/24 | 1,754.5 | 1,766 | 1,745.5 | 1,760.5 | +14.5 | +0.8% | 3,152,200 |
| 2025/01/23 | 1,742 | 1,750 | 1,729.5 | 1,746 | +4 | +0.2% | 2,753,500 |
| 2025/01/22 | 1,745.5 | 1,754 | 1,739 | 1,742 | -4 | -0.2% | 2,275,300 |
| 2025/01/21 | 1,756 | 1,759.5 | 1,741 | 1,746 | -7.5 | -0.4% | 2,344,600 |
| 2025/01/20 | 1,730 | 1,756.5 | 1,725 | 1,753.5 | +34.5 | +2% | 3,293,600 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ | 175,100円 | -5.3% | -47.8% | 5.71% | 11.73倍 | 0.45倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 日本製鉄 | 303,000円 | -3.0% | -16.2% | 5.28% | 10.21倍 | 0.59倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| 神戸鋼 | 166,300円 | +1.5% | -13.0% | 6.01% | 5.04倍 | 0.59倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 788,700円 | +3.4% | -47.6% | 5.07% | 17.61倍 | 0.84倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国やベトナム、韓国など |
| 丸一管 | 335,700円 | -4.9% | -28.6% | 3.90% | 9.79倍 | 0.73倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
