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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,320 | 2,344 | 2,309 | 2,336.5 | +17.5 | +0.8% | 2,754,900 |
| 2024/04/25 | 2,357 | 2,371.5 | 2,313.5 | 2,319 | -66 | -2.8% | 3,911,500 |
| 2024/04/24 | 2,359.5 | 2,395 | 2,346.5 | 2,385 | +5 | +0.2% | 3,347,100 |
| 2024/04/23 | 2,399.5 | 2,407.5 | 2,371.5 | 2,380 | ±0 | ±0% | 1,597,600 |
| 2024/04/22 | 2,375 | 2,408.5 | 2,367 | 2,380 | +32 | +1.4% | 2,219,700 |
| 2024/04/19 | 2,379 | 2,379 | 2,315.5 | 2,348 | -44.5 | -1.9% | 3,542,200 |
| 2024/04/18 | 2,380 | 2,394.5 | 2,367 | 2,392.5 | +8 | +0.3% | 2,338,500 |
| 2024/04/17 | 2,415 | 2,421 | 2,373 | 2,384.5 | -27 | -1.1% | 2,799,900 |
| 2024/04/16 | 2,500 | 2,500 | 2,404 | 2,411.5 | -87 | -3.5% | 3,618,800 |
| 2024/04/15 | 2,480.5 | 2,501 | 2,456 | 2,498.5 | +8 | +0.3% | 2,237,400 |
| 2024/04/12 | 2,499 | 2,512.5 | 2,480 | 2,490.5 | -4.5 | -0.2% | 2,126,000 |
| 2024/04/11 | 2,470 | 2,499.5 | 2,461.5 | 2,495 | +12.5 | +0.5% | 2,072,800 |
| 2024/04/10 | 2,493 | 2,494.5 | 2,475 | 2,482.5 | -10 | -0.4% | 1,366,200 |
| 2024/04/09 | 2,490 | 2,504 | 2,474 | 2,492.5 | +11 | +0.4% | 1,855,800 |
| 2024/04/08 | 2,472.5 | 2,484 | 2,455 | 2,481.5 | +1 | ±0% | 2,841,400 |
| 2024/04/05 | 2,450 | 2,485 | 2,433 | 2,480.5 | +20.5 | +0.8% | 3,716,000 |
| 2024/04/04 | 2,497 | 2,497 | 2,455 | 2,460 | -23 | -0.9% | 3,697,500 |
| 2024/04/03 | 2,485 | 2,504 | 2,457 | 2,483 | -11.5 | -0.5% | 2,621,000 |
| 2024/04/02 | 2,484.5 | 2,515.5 | 2,483.5 | 2,494.5 | +28 | +1.1% | 2,834,500 |
| 2024/04/01 | 2,523.5 | 2,534 | 2,466.5 | 2,466.5 | -73.5 | -2.9% | 3,359,200 |
| 2024/03/29 | 2,516 | 2,545.5 | 2,501 | 2,540 | +41.5 | +1.7% | 3,788,400 |
| 2024/03/28 | 2,547 | 2,568.5 | 2,494 | 2,498.5 | -99 | -3.8% | 4,885,500 |
| 2024/03/27 | 2,603 | 2,618 | 2,586.5 | 2,597.5 | -11.5 | -0.4% | 4,058,900 |
| 2024/03/26 | 2,610.5 | 2,626 | 2,592 | 2,609 | -1 | ±0% | 4,021,700 |
| 2024/03/25 | 2,620 | 2,628.5 | 2,594 | 2,610 | -16.5 | -0.6% | 3,809,100 |
| 2024/03/22 | 2,630 | 2,646.5 | 2,603 | 2,626.5 | +2.5 | +0.1% | 4,771,200 |
| 2024/03/21 | 2,558.5 | 2,636.5 | 2,544 | 2,624 | +83 | +3.3% | 9,333,300 |
| 2024/03/19 | 2,511 | 2,547 | 2,488 | 2,541 | +51.5 | +2.1% | 4,484,200 |
| 2024/03/18 | 2,497 | 2,511.5 | 2,482.5 | 2,489.5 | +15 | +0.6% | 3,277,700 |
| 2024/03/15 | 2,448 | 2,481.5 | 2,440.5 | 2,474.5 | +25 | +1% | 4,573,000 |
| 2024/03/14 | 2,442 | 2,459.5 | 2,397.5 | 2,449.5 | +33.5 | +1.4% | 3,895,000 |
| 2024/03/13 | 2,450 | 2,466 | 2,410 | 2,416 | -18 | -0.7% | 3,155,000 |
| 2024/03/12 | 2,430 | 2,434.5 | 2,394 | 2,434 | -3 | -0.1% | 3,239,500 |
| 2024/03/11 | 2,473 | 2,495.5 | 2,419 | 2,437 | -36.5 | -1.5% | 3,899,800 |
| 2024/03/08 | 2,440 | 2,488 | 2,438 | 2,473.5 | +19.5 | +0.8% | 3,271,600 |
| 2024/03/07 | 2,506 | 2,513 | 2,447 | 2,454 | -61.5 | -2.4% | 6,362,900 |
| 2024/03/06 | 2,511 | 2,540 | 2,493 | 2,515.5 | -3 | -0.1% | 3,606,200 |
| 2024/03/05 | 2,541.5 | 2,587 | 2,518.5 | 2,518.5 | +27 | +1.1% | 8,067,500 |
| 2024/03/04 | 2,515 | 2,548 | 2,491 | 2,491.5 | -8 | -0.3% | 3,782,400 |
| 2024/03/01 | 2,475 | 2,520 | 2,471.5 | 2,499.5 | +44.5 | +1.8% | 4,450,500 |
| 2024/02/29 | 2,490 | 2,491 | 2,441 | 2,455 | -50 | -2% | 5,541,200 |
| 2024/02/28 | 2,493.5 | 2,558 | 2,480.5 | 2,505 | +7.5 | +0.3% | 6,262,400 |
| 2024/02/27 | 2,415 | 2,523.5 | 2,413.5 | 2,497.5 | +79.5 | +3.3% | 8,421,100 |
| 2024/02/26 | 2,428 | 2,444 | 2,403 | 2,418 | +10 | +0.4% | 4,399,900 |
| 2024/02/22 | 2,385 | 2,439 | 2,383.5 | 2,408 | +40 | +1.7% | 7,948,000 |
| 2024/02/21 | 2,352 | 2,376 | 2,339.5 | 2,368 | +17 | +0.7% | 5,744,900 |
| 2024/02/20 | 2,335.5 | 2,356.5 | 2,319 | 2,351 | +18.5 | +0.8% | 4,205,100 |
| 2024/02/19 | 2,292.5 | 2,341 | 2,285.5 | 2,332.5 | +40 | +1.7% | 3,584,400 |
| 2024/02/16 | 2,272 | 2,301 | 2,272 | 2,292.5 | +44 | +2% | 4,502,300 |
| 2024/02/15 | 2,268 | 2,268 | 2,235.5 | 2,248.5 | +13 | +0.6% | 2,492,000 |
1～
50
件表示中 / 3445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 | 233,600円 | -0.7% | +26.4% | 4.28% | 7.82倍 | 0.62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 | 344,400円 | +12.8% | -13.5% | 4.65% | 6.75倍 | 0.69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 | 190,000円 | +3.5% | +40.4% | 4.74% | 6.25倍 | 0.73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 | 804,900円 | -9.7% | +4.4% | 3.73% | 7.71倍 | 1.02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中東、韓国など展開 |
| 大特鋼 | 173,600円 | +3.7% | +0.8% | 2.65% | 11.56倍 | 0.95倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
