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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,685 | 1,686 | 1,642 | 1,659 | -50 | -2.9% | 12,049,800 |
| 2022/03/14 | 1,675 | 1,714 | 1,659 | 1,709 | +40 | +2.4% | 8,355,700 |
| 2022/03/11 | 1,634 | 1,691 | 1,632 | 1,669 | +20 | +1.2% | 8,765,100 |
| 2022/03/10 | 1,621 | 1,651 | 1,611 | 1,649 | +53 | +3.3% | 9,137,200 |
| 2022/03/09 | 1,584 | 1,628 | 1,583 | 1,596 | +6 | +0.4% | 9,713,200 |
| 2022/03/08 | 1,706 | 1,707 | 1,587 | 1,590 | -139 | -8% | 18,171,600 |
| 2022/03/07 | 1,745 | 1,750 | 1,697 | 1,729 | -24 | -1.4% | 11,384,800 |
| 2022/03/04 | 1,770 | 1,791 | 1,718 | 1,753 | -12 | -0.7% | 12,542,100 |
| 2022/03/03 | 1,786 | 1,788 | 1,761 | 1,765 | +4 | +0.2% | 7,712,900 |
| 2022/03/02 | 1,762 | 1,778 | 1,740 | 1,761 | -2 | -0.1% | 9,357,000 |
| 2022/03/01 | 1,758 | 1,778 | 1,745 | 1,763 | +43 | +2.5% | 11,076,000 |
| 2022/02/28 | 1,691 | 1,737 | 1,686 | 1,720 | +59 | +3.6% | 14,783,200 |
| 2022/02/25 | 1,670 | 1,677 | 1,636 | 1,661 | -10 | -0.6% | 10,351,400 |
| 2022/02/24 | 1,681 | 1,704 | 1,652 | 1,671 | -5 | -0.3% | 10,484,100 |
| 2022/02/22 | 1,677 | 1,699 | 1,653 | 1,676 | -31 | -1.8% | 8,137,200 |
| 2022/02/21 | 1,672 | 1,711 | 1,663 | 1,707 | +32 | +1.9% | 9,009,400 |
| 2022/02/18 | 1,660 | 1,689 | 1,657 | 1,675 | +1 | +0.1% | 7,150,700 |
| 2022/02/17 | 1,668 | 1,682 | 1,663 | 1,674 | +10 | +0.6% | 7,564,300 |
| 2022/02/16 | 1,681 | 1,683 | 1,658 | 1,664 | +12 | +0.7% | 7,927,700 |
| 2022/02/15 | 1,682 | 1,697 | 1,648 | 1,652 | -22 | -1.3% | 10,940,500 |
| 2022/02/14 | 1,673 | 1,683 | 1,656 | 1,674 | -40 | -2.3% | 10,642,700 |
| 2022/02/10 | 1,700 | 1,715 | 1,676 | 1,714 | +14 | +0.8% | 14,269,000 |
| 2022/02/09 | 1,649 | 1,713 | 1,646 | 1,700 | +141 | +9% | 29,482,600 |
| 2022/02/08 | 1,545 | 1,565 | 1,539 | 1,559 | +24 | +1.6% | 10,253,300 |
| 2022/02/07 | 1,540 | 1,557 | 1,525 | 1,535 | +5 | +0.3% | 6,635,800 |
| 2022/02/04 | 1,507 | 1,533 | 1,485 | 1,530 | +18 | +1.2% | 7,520,200 |
| 2022/02/03 | 1,498 | 1,519 | 1,493 | 1,512 | +13 | +0.9% | 6,115,200 |
| 2022/02/02 | 1,465 | 1,507 | 1,458 | 1,499 | +54 | +3.7% | 8,333,700 |
| 2022/02/01 | 1,472 | 1,474 | 1,432 | 1,445 | -15 | -1% | 7,843,700 |
| 2022/01/31 | 1,411 | 1,469 | 1,410 | 1,460 | +35 | +2.5% | 8,643,900 |
| 2022/01/28 | 1,444 | 1,450 | 1,400 | 1,425 | -19 | -1.3% | 10,086,500 |
| 2022/01/27 | 1,466 | 1,490 | 1,434 | 1,444 | -21 | -1.4% | 8,584,800 |
| 2022/01/26 | 1,474 | 1,487 | 1,456 | 1,465 | +21 | +1.5% | 7,138,600 |
| 2022/01/25 | 1,480 | 1,480 | 1,435 | 1,444 | -42 | -2.8% | 10,598,200 |
| 2022/01/24 | 1,479 | 1,496 | 1,461 | 1,486 | -10 | -0.7% | 8,085,900 |
| 2022/01/21 | 1,496 | 1,504 | 1,466 | 1,496 | -24 | -1.6% | 9,786,500 |
| 2022/01/20 | 1,510 | 1,536 | 1,496 | 1,520 | +18 | +1.2% | 9,263,500 |
| 2022/01/19 | 1,540 | 1,564 | 1,495 | 1,502 | -66 | -4.2% | 14,482,200 |
| 2022/01/18 | 1,610 | 1,628 | 1,558 | 1,568 | -114 | -6.8% | 18,874,900 |
| 2022/01/17 | 1,724 | 1,738 | 1,678 | 1,682 | -35 | -2% | 11,306,600 |
| 2022/01/14 | 1,725 | 1,725 | 1,683 | 1,717 | -15 | -0.9% | 12,800,500 |
| 2022/01/13 | 1,672 | 1,741 | 1,671 | 1,732 | +65 | +3.9% | 16,217,700 |
| 2022/01/12 | 1,634 | 1,671 | 1,622 | 1,667 | +36 | +2.2% | 9,690,200 |
| 2022/01/11 | 1,610 | 1,645 | 1,602 | 1,631 | +26 | +1.6% | 10,514,600 |
| 2022/01/07 | 1,565 | 1,605 | 1,556 | 1,605 | +53 | +3.4% | 11,538,100 |
| 2022/01/06 | 1,574 | 1,577 | 1,535 | 1,552 | +18 | +1.2% | 10,380,500 |
| 2022/01/05 | 1,508 | 1,540 | 1,500 | 1,534 | +48 | +3.2% | 9,792,700 |
| 2022/01/04 | 1,483 | 1,491 | 1,468 | 1,486 | +19 | +1.3% | 5,400,700 |
| 2021/12/30 | 1,460 | 1,470 | 1,451 | 1,467 | +7 | +0.5% | 3,693,000 |
| 2021/12/29 | 1,467 | 1,472 | 1,455 | 1,460 | +3 | +0.2% | 3,976,400 |
751～
800
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
