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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,432 | 1,447 | 1,425 | 1,446 | +34 | +2.4% | 6,282,400 |
| 2022/08/05 | 1,402 | 1,427 | 1,396 | 1,412 | -2 | -0.1% | 8,881,200 |
| 2022/08/04 | 1,424 | 1,424 | 1,385 | 1,414 | -60 | -4.1% | 15,195,000 |
| 2022/08/03 | 1,475 | 1,480 | 1,467 | 1,474 | -11 | -0.7% | 4,462,100 |
| 2022/08/02 | 1,495 | 1,495 | 1,477 | 1,485 | -20 | -1.3% | 4,045,700 |
| 2022/08/01 | 1,499 | 1,505 | 1,494 | 1,505 | +15 | +1% | 4,319,400 |
| 2022/07/29 | 1,480 | 1,496 | 1,473 | 1,490 | +3 | +0.2% | 3,346,400 |
| 2022/07/28 | 1,499 | 1,499 | 1,480 | 1,487 | -2 | -0.1% | 3,204,700 |
| 2022/07/27 | 1,474 | 1,490 | 1,471 | 1,489 | +19 | +1.3% | 2,952,200 |
| 2022/07/26 | 1,490 | 1,494 | 1,470 | 1,470 | +2 | +0.1% | 4,259,500 |
| 2022/07/25 | 1,465 | 1,470 | 1,456 | 1,468 | -10 | -0.7% | 4,699,800 |
| 2022/07/22 | 1,467 | 1,482 | 1,463 | 1,478 | +5 | +0.3% | 3,815,700 |
| 2022/07/21 | 1,473 | 1,478 | 1,450 | 1,473 | -49 | -3.2% | 9,098,600 |
| 2022/07/20 | 1,533 | 1,534 | 1,515 | 1,522 | +19 | +1.3% | 4,585,300 |
| 2022/07/19 | 1,497 | 1,515 | 1,488 | 1,503 | +36 | +2.5% | 6,330,700 |
| 2022/07/15 | 1,474 | 1,480 | 1,451 | 1,467 | -9 | -0.6% | 4,406,900 |
| 2022/07/14 | 1,475 | 1,479 | 1,461 | 1,476 | +11 | +0.8% | 3,601,800 |
| 2022/07/13 | 1,457 | 1,468 | 1,455 | 1,465 | +10 | +0.7% | 3,153,100 |
| 2022/07/12 | 1,476 | 1,477 | 1,449 | 1,455 | -26 | -1.8% | 4,803,100 |
| 2022/07/11 | 1,492 | 1,492 | 1,473 | 1,481 | +13 | +0.9% | 4,381,300 |
| 2022/07/08 | 1,460 | 1,487 | 1,456 | 1,468 | +44 | +3.1% | 9,636,900 |
| 2022/07/07 | 1,410 | 1,426 | 1,399 | 1,424 | +16 | +1.1% | 6,421,800 |
| 2022/07/06 | 1,408 | 1,413 | 1,385 | 1,408 | -37 | -2.6% | 8,346,800 |
| 2022/07/05 | 1,449 | 1,454 | 1,441 | 1,445 | +6 | +0.4% | 3,889,100 |
| 2022/07/04 | 1,423 | 1,441 | 1,416 | 1,439 | +16 | +1.1% | 4,186,100 |
| 2022/07/01 | 1,445 | 1,451 | 1,414 | 1,423 | -7 | -0.5% | 6,177,400 |
| 2022/06/30 | 1,438 | 1,447 | 1,424 | 1,430 | -21 | -1.4% | 5,335,700 |
| 2022/06/29 | 1,461 | 1,465 | 1,447 | 1,451 | +1 | +0.1% | 7,514,700 |
| 2022/06/28 | 1,449 | 1,461 | 1,438 | 1,450 | +17 | +1.2% | 6,668,900 |
| 2022/06/27 | 1,437 | 1,445 | 1,419 | 1,433 | +26 | +1.8% | 6,695,700 |
| 2022/06/24 | 1,391 | 1,414 | 1,377 | 1,407 | -1 | -0.1% | 5,774,700 |
| 2022/06/23 | 1,400 | 1,421 | 1,392 | 1,408 | -5 | -0.4% | 7,107,000 |
| 2022/06/22 | 1,430 | 1,433 | 1,409 | 1,413 | -12 | -0.8% | 7,263,300 |
| 2022/06/21 | 1,429 | 1,438 | 1,416 | 1,425 | +20 | +1.4% | 5,499,100 |
| 2022/06/20 | 1,454 | 1,460 | 1,395 | 1,405 | -55 | -3.8% | 11,039,200 |
| 2022/06/17 | 1,489 | 1,492 | 1,454 | 1,460 | -69 | -4.5% | 11,765,900 |
| 2022/06/16 | 1,527 | 1,556 | 1,523 | 1,529 | +17 | +1.1% | 5,359,400 |
| 2022/06/15 | 1,537 | 1,555 | 1,512 | 1,512 | -28 | -1.8% | 5,446,200 |
| 2022/06/14 | 1,526 | 1,544 | 1,522 | 1,540 | -19 | -1.2% | 6,503,400 |
| 2022/06/13 | 1,583 | 1,598 | 1,556 | 1,559 | -64 | -3.9% | 7,665,600 |
| 2022/06/10 | 1,627 | 1,630 | 1,605 | 1,623 | -20 | -1.2% | 7,386,800 |
| 2022/06/09 | 1,631 | 1,654 | 1,616 | 1,643 | -3 | -0.2% | 7,246,600 |
| 2022/06/08 | 1,645 | 1,654 | 1,631 | 1,646 | +10 | +0.6% | 8,376,000 |
| 2022/06/07 | 1,589 | 1,638 | 1,576 | 1,636 | +57 | +3.6% | 11,198,600 |
| 2022/06/06 | 1,566 | 1,594 | 1,563 | 1,579 | +7 | +0.4% | 4,731,700 |
| 2022/06/03 | 1,615 | 1,618 | 1,570 | 1,572 | -23 | -1.4% | 6,931,900 |
| 2022/06/02 | 1,590 | 1,613 | 1,587 | 1,595 | +18 | +1.1% | 6,574,800 |
| 2022/06/01 | 1,590 | 1,592 | 1,563 | 1,577 | -10 | -0.6% | 5,271,000 |
| 2022/05/31 | 1,582 | 1,602 | 1,578 | 1,587 | -2 | -0.1% | 10,068,400 |
| 2022/05/30 | 1,576 | 1,608 | 1,572 | 1,589 | +33 | +2.1% | 11,619,900 |
651～
700
件表示中 / 3673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 | 170,700円 | -5.3% | -47.8% | 5.86% | 11.43倍 | 0.43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 | 295,000円 | -3.0% | -16.2% | 5.42% | 9.95倍 | 0.57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 | 161,300円 | +1.5% | -13.0% | 6.20% | 4.89倍 | 0.57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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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
