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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/27 | 1,524 | 1,557 | 1,521 | 1,556 | +28 | +1.8% | 6,597,800 |
| 2022/05/26 | 1,518 | 1,533 | 1,506 | 1,528 | -3 | -0.2% | 5,859,300 |
| 2022/05/25 | 1,537 | 1,543 | 1,525 | 1,531 | +1 | +0.1% | 4,608,300 |
| 2022/05/24 | 1,546 | 1,557 | 1,528 | 1,530 | -3 | -0.2% | 4,677,200 |
| 2022/05/23 | 1,552 | 1,556 | 1,519 | 1,533 | -22 | -1.4% | 6,921,200 |
| 2022/05/20 | 1,543 | 1,566 | 1,535 | 1,555 | +31 | +2% | 7,624,900 |
| 2022/05/19 | 1,480 | 1,530 | 1,477 | 1,524 | -5 | -0.3% | 5,983,000 |
| 2022/05/18 | 1,520 | 1,542 | 1,517 | 1,529 | +22 | +1.5% | 6,261,000 |
| 2022/05/17 | 1,514 | 1,523 | 1,503 | 1,507 | +3 | +0.2% | 5,225,100 |
| 2022/05/16 | 1,523 | 1,529 | 1,497 | 1,504 | -8 | -0.5% | 6,396,500 |
| 2022/05/13 | 1,500 | 1,520 | 1,481 | 1,512 | +9 | +0.6% | 7,136,800 |
| 2022/05/12 | 1,500 | 1,538 | 1,491 | 1,503 | +3 | +0.2% | 9,627,800 |
| 2022/05/11 | 1,495 | 1,519 | 1,485 | 1,500 | -9 | -0.6% | 9,112,800 |
| 2022/05/10 | 1,482 | 1,514 | 1,455 | 1,509 | +28 | +1.9% | 11,609,900 |
| 2022/05/09 | 1,510 | 1,515 | 1,427 | 1,481 | -113 | -7.1% | 27,493,200 |
| 2022/05/06 | 1,555 | 1,603 | 1,554 | 1,594 | ±0 | ±0% | 8,635,600 |
| 2022/05/02 | 1,590 | 1,600 | 1,564 | 1,594 | -1 | -0.1% | 5,586,600 |
| 2022/04/28 | 1,546 | 1,595 | 1,537 | 1,595 | +68 | +4.5% | 7,813,600 |
| 2022/04/27 | 1,531 | 1,534 | 1,510 | 1,527 | -33 | -2.1% | 9,740,900 |
| 2022/04/26 | 1,570 | 1,576 | 1,548 | 1,560 | -7 | -0.4% | 6,350,500 |
| 2022/04/25 | 1,578 | 1,585 | 1,564 | 1,567 | -51 | -3.2% | 8,721,100 |
| 2022/04/22 | 1,636 | 1,646 | 1,611 | 1,618 | -43 | -2.6% | 7,143,000 |
| 2022/04/21 | 1,686 | 1,691 | 1,646 | 1,661 | -29 | -1.7% | 6,847,900 |
| 2022/04/20 | 1,680 | 1,690 | 1,668 | 1,690 | +8 | +0.5% | 5,205,800 |
| 2022/04/19 | 1,651 | 1,683 | 1,645 | 1,682 | +51 | +3.1% | 7,426,700 |
| 2022/04/18 | 1,665 | 1,678 | 1,624 | 1,631 | -34 | -2% | 4,895,800 |
| 2022/04/15 | 1,685 | 1,696 | 1,662 | 1,665 | -20 | -1.2% | 5,738,900 |
| 2022/04/14 | 1,666 | 1,690 | 1,661 | 1,685 | +34 | +2.1% | 6,967,700 |
| 2022/04/13 | 1,644 | 1,653 | 1,628 | 1,651 | +20 | +1.2% | 5,924,200 |
| 2022/04/12 | 1,626 | 1,642 | 1,621 | 1,631 | -5 | -0.3% | 5,539,600 |
| 2022/04/11 | 1,636 | 1,671 | 1,627 | 1,636 | +12 | +0.7% | 6,218,500 |
| 2022/04/08 | 1,611 | 1,628 | 1,602 | 1,624 | +22 | +1.4% | 6,568,400 |
| 2022/04/07 | 1,580 | 1,605 | 1,556 | 1,602 | -3 | -0.2% | 8,339,300 |
| 2022/04/06 | 1,643 | 1,651 | 1,603 | 1,605 | -39 | -2.4% | 6,862,900 |
| 2022/04/05 | 1,670 | 1,690 | 1,631 | 1,644 | -14 | -0.8% | 8,318,700 |
| 2022/04/04 | 1,682 | 1,686 | 1,655 | 1,658 | -22 | -1.3% | 6,087,900 |
| 2022/04/01 | 1,701 | 1,703 | 1,671 | 1,680 | -43 | -2.5% | 8,886,800 |
| 2022/03/31 | 1,714 | 1,747 | 1,709 | 1,723 | -6 | -0.3% | 7,443,000 |
| 2022/03/30 | 1,759 | 1,768 | 1,698 | 1,729 | -114 | -6.2% | 14,088,400 |
| 2022/03/29 | 1,829 | 1,846 | 1,807 | 1,843 | +8 | +0.4% | 12,063,900 |
| 2022/03/28 | 1,860 | 1,865 | 1,800 | 1,835 | -11 | -0.6% | 10,485,200 |
| 2022/03/25 | 1,857 | 1,875 | 1,835 | 1,846 | -1 | -0.1% | 11,690,000 |
| 2022/03/24 | 1,830 | 1,859 | 1,821 | 1,847 | +10 | +0.5% | 10,746,500 |
| 2022/03/23 | 1,818 | 1,838 | 1,784 | 1,837 | +27 | +1.5% | 14,442,700 |
| 2022/03/22 | 1,774 | 1,817 | 1,773 | 1,810 | +56 | +3.2% | 14,498,300 |
| 2022/03/18 | 1,740 | 1,754 | 1,731 | 1,754 | +25 | +1.4% | 13,235,500 |
| 2022/03/17 | 1,734 | 1,747 | 1,706 | 1,729 | +13 | +0.8% | 9,265,000 |
| 2022/03/16 | 1,683 | 1,718 | 1,676 | 1,716 | +57 | +3.4% | 8,752,600 |
701～
750
件表示中 / 3675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 | 163,800円 | -5.3% | -47.8% | 6.11% | 10.97倍 | 0.41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 | 290,700円 | -3.0% | -16.2% | 5.50% | 9.80倍 | 0.56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 | 154,900円 | +1.5% | -13.0% | 6.46% | 4.70倍 | 0.55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 | 724,500円 | +3.4% | -47.6% | 5.52% | 16.18倍 | 0.77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 | 317,400円 | -4.9% | -28.6% | 4.13% | 9.26倍 | 0.69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
