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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,508 | 1,515 | 1,480 | 1,513 | +6 | +0.4% | 8,355,900 |
| 2021/08/11 | 1,463 | 1,516 | 1,461 | 1,507 | +69 | +4.8% | 11,060,800 |
| 2021/08/10 | 1,402 | 1,444 | 1,391 | 1,438 | +56 | +4.1% | 9,884,900 |
| 2021/08/06 | 1,376 | 1,392 | 1,357 | 1,382 | +1 | +0.1% | 5,416,700 |
| 2021/08/05 | 1,340 | 1,389 | 1,334 | 1,381 | +22 | +1.6% | 5,814,900 |
| 2021/08/04 | 1,439 | 1,455 | 1,353 | 1,359 | +10 | +0.7% | 12,112,500 |
| 2021/08/03 | 1,353 | 1,364 | 1,332 | 1,349 | -29 | -2.1% | 5,219,600 |
| 2021/08/02 | 1,341 | 1,384 | 1,336 | 1,378 | +52 | +3.9% | 6,573,200 |
| 2021/07/30 | 1,327 | 1,347 | 1,316 | 1,326 | -1 | -0.1% | 4,798,100 |
| 2021/07/29 | 1,329 | 1,344 | 1,312 | 1,327 | ±0 | ±0% | 5,095,100 |
| 2021/07/28 | 1,318 | 1,352 | 1,315 | 1,327 | +7 | +0.5% | 5,899,100 |
| 2021/07/27 | 1,318 | 1,337 | 1,307 | 1,320 | +30 | +2.3% | 7,375,400 |
| 2021/07/26 | 1,292 | 1,322 | 1,282 | 1,290 | +58 | +4.7% | 9,388,500 |
| 2021/07/21 | 1,273 | 1,273 | 1,230 | 1,232 | -11 | -0.9% | 5,081,300 |
| 2021/07/20 | 1,253 | 1,272 | 1,243 | 1,243 | -29 | -2.3% | 5,472,000 |
| 2021/07/19 | 1,286 | 1,298 | 1,268 | 1,272 | -44 | -3.3% | 5,488,600 |
| 2021/07/16 | 1,263 | 1,328 | 1,262 | 1,316 | +32 | +2.5% | 6,339,000 |
| 2021/07/15 | 1,262 | 1,288 | 1,255 | 1,284 | +22 | +1.7% | 5,374,000 |
| 2021/07/14 | 1,260 | 1,278 | 1,257 | 1,262 | -33 | -2.5% | 4,388,300 |
| 2021/07/13 | 1,300 | 1,307 | 1,289 | 1,295 | +3 | +0.2% | 4,162,000 |
| 2021/07/12 | 1,289 | 1,297 | 1,274 | 1,292 | +37 | +2.9% | 5,658,800 |
| 2021/07/09 | 1,242 | 1,255 | 1,227 | 1,255 | -2 | -0.2% | 5,469,400 |
| 2021/07/08 | 1,263 | 1,279 | 1,257 | 1,257 | -5 | -0.4% | 4,011,400 |
| 2021/07/07 | 1,236 | 1,267 | 1,231 | 1,262 | -23 | -1.8% | 3,821,800 |
| 2021/07/06 | 1,272 | 1,294 | 1,262 | 1,285 | +26 | +2.1% | 3,846,500 |
| 2021/07/05 | 1,290 | 1,290 | 1,254 | 1,259 | -53 | -4% | 5,918,200 |
| 2021/07/02 | 1,318 | 1,319 | 1,303 | 1,312 | +5 | +0.4% | 2,598,900 |
| 2021/07/01 | 1,320 | 1,327 | 1,290 | 1,307 | +6 | +0.5% | 3,674,300 |
| 2021/06/30 | 1,329 | 1,345 | 1,298 | 1,301 | -18 | -1.4% | 4,477,300 |
| 2021/06/29 | 1,316 | 1,327 | 1,299 | 1,319 | -41 | -3% | 6,029,000 |
| 2021/06/28 | 1,343 | 1,367 | 1,325 | 1,360 | +38 | +2.9% | 6,430,100 |
| 2021/06/25 | 1,299 | 1,325 | 1,290 | 1,322 | +53 | +4.2% | 6,556,000 |
| 2021/06/24 | 1,263 | 1,282 | 1,255 | 1,269 | +15 | +1.2% | 3,472,100 |
| 2021/06/23 | 1,272 | 1,272 | 1,246 | 1,254 | -22 | -1.7% | 3,413,100 |
| 2021/06/22 | 1,281 | 1,287 | 1,266 | 1,276 | +41 | +3.3% | 4,036,600 |
| 2021/06/21 | 1,211 | 1,245 | 1,206 | 1,235 | -30 | -2.4% | 5,942,600 |
| 2021/06/18 | 1,267 | 1,277 | 1,256 | 1,265 | -62 | -4.7% | 8,362,100 |
| 2021/06/17 | 1,353 | 1,359 | 1,315 | 1,327 | -16 | -1.2% | 3,258,700 |
| 2021/06/16 | 1,340 | 1,362 | 1,337 | 1,343 | +1 | +0.1% | 2,835,300 |
| 2021/06/15 | 1,330 | 1,350 | 1,322 | 1,342 | -18 | -1.3% | 3,721,900 |
| 2021/06/14 | 1,363 | 1,378 | 1,355 | 1,360 | +3 | +0.2% | 3,084,000 |
| 2021/06/11 | 1,352 | 1,357 | 1,327 | 1,357 | +3 | +0.2% | 3,730,400 |
| 2021/06/10 | 1,329 | 1,362 | 1,324 | 1,354 | +23 | +1.7% | 4,046,600 |
| 2021/06/09 | 1,322 | 1,340 | 1,312 | 1,331 | -9 | -0.7% | 4,740,700 |
| 2021/06/08 | 1,322 | 1,355 | 1,320 | 1,340 | ±0 | ±0% | 5,080,200 |
| 2021/06/07 | 1,388 | 1,391 | 1,336 | 1,340 | -104 | -7.2% | 9,754,600 |
| 2021/06/04 | 1,417 | 1,454 | 1,415 | 1,444 | +28 | +2% | 4,586,600 |
| 2021/06/03 | 1,394 | 1,422 | 1,379 | 1,416 | -1 | -0.1% | 5,099,400 |
| 2021/06/02 | 1,425 | 1,445 | 1,414 | 1,417 | +22 | +1.6% | 5,681,900 |
| 2021/06/01 | 1,460 | 1,484 | 1,388 | 1,395 | -63 | -4.3% | 9,119,300 |
901～
950
件表示中 / 3681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 | 162,900円 | -5.3% | -47.8% | 6.14% | 10.91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 | 296,700円 | -3.0% | -16.2% | 5.39% | 10.00倍 | 0.58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 | 160,400円 | +1.5% | -13.0% | 6.23% | 4.86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 | 832,000円 | +3.4% | -47.6% | 4.81% | 18.58倍 | 0.89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 | 327,900円 | -4.9% | -28.6% | 4.00% | 9.57倍 | 0.71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
