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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,720 | 1,732 | 1,717.5 | 1,723.5 | +12 | +0.7% | 4,280,100 |
| 2024/12/02 | 1,709 | 1,717 | 1,703 | 1,711.5 | +2.5 | +0.1% | 3,018,800 |
| 2024/11/29 | 1,712 | 1,720 | 1,697.5 | 1,709 | -6 | -0.3% | 3,215,900 |
| 2024/11/28 | 1,698 | 1,722 | 1,696.5 | 1,715 | +14.5 | +0.9% | 3,317,300 |
| 2024/11/27 | 1,707 | 1,714.5 | 1,689 | 1,700.5 | -16 | -0.9% | 4,864,100 |
| 2024/11/26 | 1,745 | 1,748.5 | 1,706.5 | 1,716.5 | -30 | -1.7% | 5,487,500 |
| 2024/11/25 | 1,769.5 | 1,770.5 | 1,746.5 | 1,746.5 | -10.5 | -0.6% | 4,475,200 |
| 2024/11/22 | 1,758 | 1,765.5 | 1,753 | 1,757 | +7.5 | +0.4% | 3,161,300 |
| 2024/11/21 | 1,758.5 | 1,767 | 1,745 | 1,749.5 | +2 | +0.1% | 3,178,400 |
| 2024/11/20 | 1,773.5 | 1,776 | 1,744 | 1,747.5 | -21 | -1.2% | 4,089,000 |
| 2024/11/19 | 1,770 | 1,783.5 | 1,761 | 1,768.5 | +14 | +0.8% | 3,181,600 |
| 2024/11/18 | 1,745 | 1,763.5 | 1,743 | 1,754.5 | +8.5 | +0.5% | 3,342,100 |
| 2024/11/15 | 1,753 | 1,761 | 1,746 | 1,746 | -1 | -0.1% | 3,848,400 |
| 2024/11/14 | 1,780 | 1,787 | 1,747 | 1,747 | -34.5 | -1.9% | 5,759,300 |
| 2024/11/13 | 1,798 | 1,808 | 1,781.5 | 1,781.5 | -17 | -0.9% | 3,832,900 |
| 2024/11/12 | 1,801 | 1,818 | 1,798 | 1,798.5 | -3.5 | -0.2% | 3,149,000 |
| 2024/11/11 | 1,817 | 1,828.5 | 1,796.5 | 1,802 | -15 | -0.8% | 4,072,700 |
| 2024/11/08 | 1,880 | 1,885 | 1,816.5 | 1,817 | -71 | -3.8% | 8,035,600 |
| 2024/11/07 | 1,846.5 | 1,909 | 1,840 | 1,888 | +26 | +1.4% | 10,368,200 |
| 2024/11/06 | 1,872 | 1,892 | 1,848.5 | 1,862 | +28.5 | +1.6% | 6,864,000 |
| 2024/11/05 | 1,840 | 1,851 | 1,832 | 1,833.5 | -3 | -0.2% | 3,113,300 |
| 2024/11/01 | 1,842 | 1,851 | 1,832.5 | 1,836.5 | -13.5 | -0.7% | 3,029,300 |
| 2024/10/31 | 1,852.5 | 1,859.5 | 1,833.5 | 1,850 | -1.5 | -0.1% | 3,400,500 |
| 2024/10/30 | 1,857.5 | 1,867.5 | 1,850 | 1,851.5 | -7 | -0.4% | 7,732,300 |
| 2024/10/29 | 1,854 | 1,872.5 | 1,851 | 1,858.5 | +12.5 | +0.7% | 3,248,500 |
| 2024/10/28 | 1,806.5 | 1,850 | 1,796 | 1,846 | +31 | +1.7% | 4,535,000 |
| 2024/10/25 | 1,820 | 1,825 | 1,803 | 1,815 | -3.5 | -0.2% | 3,581,700 |
| 2024/10/24 | 1,821 | 1,830.5 | 1,806.5 | 1,818.5 | -12 | -0.7% | 2,956,500 |
| 2024/10/23 | 1,830 | 1,840 | 1,823 | 1,830.5 | -1.5 | -0.1% | 2,988,800 |
| 2024/10/22 | 1,840 | 1,844 | 1,823 | 1,832 | -14 | -0.8% | 3,494,900 |
| 2024/10/21 | 1,857.5 | 1,866.5 | 1,843.5 | 1,846 | -6.5 | -0.4% | 2,597,200 |
| 2024/10/18 | 1,872.5 | 1,873.5 | 1,850 | 1,852.5 | -15.5 | -0.8% | 2,698,400 |
| 2024/10/17 | 1,868 | 1,878 | 1,860 | 1,868 | +9 | +0.5% | 2,802,900 |
| 2024/10/16 | 1,860 | 1,874 | 1,851.5 | 1,859 | -10 | -0.5% | 3,464,800 |
| 2024/10/15 | 1,875.5 | 1,880.5 | 1,857 | 1,869 | -3.5 | -0.2% | 3,839,800 |
| 2024/10/11 | 1,904 | 1,911.5 | 1,872.5 | 1,872.5 | -9.5 | -0.5% | 3,073,400 |
| 2024/10/10 | 1,880 | 1,890.5 | 1,878 | 1,882 | +8 | +0.4% | 3,254,600 |
| 2024/10/09 | 1,895 | 1,898 | 1,862 | 1,874 | -24.5 | -1.3% | 5,206,700 |
| 2024/10/08 | 1,929 | 1,940.5 | 1,892.5 | 1,898.5 | -39.5 | -2% | 4,919,800 |
| 2024/10/07 | 1,960 | 1,965 | 1,937 | 1,938 | ±0 | ±0% | 2,733,800 |
| 2024/10/04 | 1,944.5 | 1,951 | 1,925.5 | 1,938 | -1.5 | -0.1% | 3,112,200 |
| 2024/10/03 | 1,973 | 1,975.5 | 1,936 | 1,939.5 | -1.5 | -0.1% | 3,246,900 |
| 2024/10/02 | 1,926.5 | 1,960 | 1,926.5 | 1,941 | +7 | +0.4% | 3,654,700 |
| 2024/10/01 | 1,921 | 1,944.5 | 1,914.5 | 1,934 | +15.5 | +0.8% | 3,628,900 |
| 2024/09/30 | 1,900 | 1,926 | 1,896.5 | 1,918.5 | -34 | -1.7% | 6,176,600 |
| 2024/09/27 | 1,949 | 1,959 | 1,931 | 1,952.5 | -27 | -1.4% | 8,237,600 |
| 2024/09/26 | 1,974 | 1,980 | 1,950.5 | 1,979.5 | +12 | +0.6% | 10,165,200 |
| 2024/09/25 | 1,961.5 | 1,980 | 1,942.5 | 1,967.5 | +17.5 | +0.9% | 5,546,600 |
| 2024/09/24 | 1,955 | 1,955 | 1,933 | 1,950 | +13.5 | +0.7% | 5,426,500 |
| 2024/09/20 | 1,943 | 1,950 | 1,925 | 1,936.5 | +30.5 | +1.6% | 5,496,600 |
1～
50
件表示中 / 3593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 | 172,300円 | -4.0% | -32.9% | 5.80% | 8.43倍 | 0.44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 | 306,000円 | -3.0% | -16.2% | 5.23% | 10.32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 | 156,400円 | +2.2% | -19.2% | 5.75% | 5.15倍 | 0.56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 | 773,500円 | +4.0% | -24.4% | 5.17% | 9.39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中東、韓国など展開 |
| 丸一管 | 327,200円 | -4.9% | -28.6% | 4.00% | 14.92倍 | 0.74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
