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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 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 |
| 2021/12/28 | 1,460 | 1,470 | 1,450 | 1,457 | +7 | +0.5% | 3,990,400 |
| 2021/12/27 | 1,462 | 1,467 | 1,447 | 1,450 | -10 | -0.7% | 3,461,100 |
| 2021/12/24 | 1,465 | 1,494 | 1,457 | 1,460 | +2 | +0.1% | 5,213,000 |
| 2021/12/23 | 1,451 | 1,466 | 1,451 | 1,458 | +12 | +0.8% | 4,059,400 |
| 2021/12/22 | 1,462 | 1,465 | 1,443 | 1,446 | -10 | -0.7% | 3,304,600 |
| 2021/12/21 | 1,463 | 1,475 | 1,454 | 1,456 | +7 | +0.5% | 4,630,800 |
| 2021/12/20 | 1,449 | 1,466 | 1,440 | 1,449 | -22 | -1.5% | 4,495,800 |
| 2021/12/17 | 1,491 | 1,499 | 1,464 | 1,471 | -2 | -0.1% | 6,754,800 |
| 2021/12/16 | 1,456 | 1,477 | 1,447 | 1,473 | +22 | +1.5% | 6,756,100 |
| 2021/12/15 | 1,426 | 1,463 | 1,421 | 1,451 | +41 | +2.9% | 8,092,600 |
| 2021/12/14 | 1,418 | 1,424 | 1,397 | 1,410 | -5 | -0.4% | 4,283,700 |
| 2021/12/13 | 1,425 | 1,431 | 1,399 | 1,415 | +8 | +0.6% | 5,040,800 |
| 2021/12/10 | 1,416 | 1,429 | 1,403 | 1,407 | -7 | -0.5% | 5,125,000 |
| 2021/12/09 | 1,416 | 1,434 | 1,404 | 1,414 | -6 | -0.4% | 5,765,700 |
| 2021/12/08 | 1,437 | 1,442 | 1,413 | 1,420 | -14 | -1% | 5,825,100 |
| 2021/12/07 | 1,396 | 1,434 | 1,386 | 1,434 | +56 | +4.1% | 9,073,300 |
| 2021/12/06 | 1,377 | 1,392 | 1,358 | 1,378 | +15 | +1.1% | 6,965,500 |
| 2021/12/03 | 1,329 | 1,363 | 1,315 | 1,363 | +42 | +3.2% | 6,943,100 |
| 2021/12/02 | 1,309 | 1,332 | 1,307 | 1,321 | -3 | -0.2% | 5,890,700 |
| 2021/12/01 | 1,320 | 1,344 | 1,302 | 1,324 | +8 | +0.6% | 6,930,300 |
| 2021/11/30 | 1,392 | 1,399 | 1,315 | 1,316 | -51 | -3.7% | 10,773,100 |
| 2021/11/29 | 1,357 | 1,390 | 1,353 | 1,367 | -36 | -2.6% | 7,524,500 |
| 2021/11/26 | 1,413 | 1,417 | 1,384 | 1,403 | -33 | -2.3% | 6,996,800 |
| 2021/11/25 | 1,424 | 1,442 | 1,416 | 1,436 | +12 | +0.8% | 4,372,300 |
| 2021/11/24 | 1,425 | 1,442 | 1,411 | 1,424 | +13 | +0.9% | 6,186,600 |
| 2021/11/22 | 1,389 | 1,411 | 1,376 | 1,411 | ±0 | ±0% | 5,508,500 |
| 2021/11/19 | 1,413 | 1,413 | 1,392 | 1,411 | +3 | +0.2% | 5,394,400 |
| 2021/11/18 | 1,418 | 1,428 | 1,396 | 1,408 | -25 | -1.7% | 7,894,200 |
| 2021/11/17 | 1,442 | 1,442 | 1,421 | 1,433 | -12 | -0.8% | 5,464,000 |
| 2021/11/16 | 1,457 | 1,465 | 1,438 | 1,445 | -15 | -1% | 6,522,900 |
| 2021/11/15 | 1,486 | 1,489 | 1,450 | 1,460 | -44 | -2.9% | 9,837,800 |
| 2021/11/12 | 1,468 | 1,512 | 1,463 | 1,504 | +45 | +3.1% | 7,818,400 |
| 2021/11/11 | 1,480 | 1,486 | 1,450 | 1,459 | -5 | -0.3% | 7,370,200 |
| 2021/11/10 | 1,501 | 1,516 | 1,462 | 1,464 | -51 | -3.4% | 12,362,400 |
| 2021/11/09 | 1,523 | 1,556 | 1,505 | 1,515 | +15 | +1% | 13,133,900 |
| 2021/11/08 | 1,571 | 1,578 | 1,491 | 1,500 | -191 | -11.3% | 28,624,000 |
| 2021/11/05 | 1,768 | 1,770 | 1,681 | 1,691 | -86 | -4.8% | 12,051,300 |
| 2021/11/04 | 1,810 | 1,822 | 1,758 | 1,777 | +8 | +0.5% | 9,871,800 |
| 2021/11/02 | 1,805 | 1,805 | 1,764 | 1,769 | -34 | -1.9% | 6,679,500 |
| 2021/11/01 | 1,768 | 1,805 | 1,765 | 1,803 | +60 | +3.4% | 7,564,100 |
| 2021/10/29 | 1,733 | 1,754 | 1,723 | 1,743 | +23 | +1.3% | 6,041,500 |
| 2021/10/28 | 1,760 | 1,771 | 1,716 | 1,720 | -75 | -4.2% | 11,586,100 |
901～
950
件表示中 / 3783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 | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48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 | 330,000円 | +15.0% | -8.5% | 3.64% | 12.32倍 | 0.64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 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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
