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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,537 | 1,625 | 1,526 | 1,609 | +56 | +3.6% | 8,865,500 |
| 2021/05/06 | 1,500 | 1,567 | 1,500 | 1,553 | +115 | +8% | 8,869,800 |
| 2021/04/30 | 1,410 | 1,447 | 1,410 | 1,438 | +51 | +3.7% | 5,069,500 |
| 2021/04/28 | 1,394 | 1,394 | 1,367 | 1,387 | -22 | -1.6% | 4,044,400 |
| 2021/04/27 | 1,408 | 1,441 | 1,388 | 1,409 | +8 | +0.6% | 4,350,300 |
| 2021/04/26 | 1,410 | 1,410 | 1,381 | 1,401 | +32 | +2.3% | 3,302,200 |
| 2021/04/23 | 1,378 | 1,395 | 1,361 | 1,369 | -28 | -2% | 2,731,000 |
| 2021/04/22 | 1,375 | 1,399 | 1,365 | 1,397 | +63 | +4.7% | 3,760,400 |
| 2021/04/21 | 1,355 | 1,363 | 1,320 | 1,334 | -76 | -5.4% | 5,798,900 |
| 2021/04/20 | 1,409 | 1,415 | 1,388 | 1,410 | -10 | -0.7% | 2,932,000 |
| 2021/04/19 | 1,421 | 1,423 | 1,401 | 1,420 | -7 | -0.5% | 2,259,400 |
| 2021/04/16 | 1,422 | 1,434 | 1,402 | 1,427 | -18 | -1.2% | 3,655,000 |
| 2021/04/15 | 1,436 | 1,477 | 1,436 | 1,445 | +17 | +1.2% | 4,793,400 |
| 2021/04/14 | 1,407 | 1,428 | 1,382 | 1,428 | +26 | +1.9% | 5,197,000 |
| 2021/04/13 | 1,354 | 1,404 | 1,350 | 1,402 | +47 | +3.5% | 6,309,400 |
| 2021/04/12 | 1,345 | 1,373 | 1,343 | 1,355 | +17 | +1.3% | 3,737,000 |
| 2021/04/09 | 1,361 | 1,382 | 1,332 | 1,338 | -4 | -0.3% | 4,042,500 |
| 2021/04/08 | 1,324 | 1,345 | 1,312 | 1,342 | -1 | -0.1% | 3,786,700 |
| 2021/04/07 | 1,304 | 1,347 | 1,301 | 1,343 | +51 | +3.9% | 4,368,600 |
| 2021/04/06 | 1,320 | 1,322 | 1,271 | 1,292 | -15 | -1.1% | 3,212,200 |
| 2021/04/05 | 1,298 | 1,312 | 1,274 | 1,307 | +19 | +1.5% | 4,099,200 |
| 2021/04/02 | 1,297 | 1,308 | 1,276 | 1,288 | ±0 | ±0% | 3,939,500 |
| 2021/04/01 | 1,340 | 1,349 | 1,274 | 1,288 | -75 | -5.5% | 8,045,300 |
| 2021/03/31 | 1,353 | 1,382 | 1,336 | 1,363 | +3 | +0.2% | 3,578,300 |
| 2021/03/30 | 1,336 | 1,370 | 1,334 | 1,360 | +22 | +1.6% | 3,442,700 |
| 2021/03/29 | 1,370 | 1,372 | 1,319 | 1,338 | -2 | -0.1% | 3,897,400 |
| 2021/03/26 | 1,350 | 1,353 | 1,320 | 1,340 | +19 | +1.4% | 5,571,200 |
| 2021/03/25 | 1,315 | 1,351 | 1,314 | 1,321 | +24 | +1.9% | 5,108,300 |
| 2021/03/24 | 1,330 | 1,341 | 1,272 | 1,297 | -63 | -4.6% | 6,031,600 |
| 2021/03/23 | 1,395 | 1,408 | 1,359 | 1,360 | -57 | -4% | 4,485,300 |
| 2021/03/22 | 1,389 | 1,424 | 1,381 | 1,417 | +32 | +2.3% | 7,034,500 |
| 2021/03/19 | 1,343 | 1,387 | 1,323 | 1,385 | +53 | +4% | 7,679,400 |
| 2021/03/18 | 1,323 | 1,338 | 1,311 | 1,332 | +39 | +3% | 5,591,800 |
| 2021/03/17 | 1,293 | 1,310 | 1,283 | 1,293 | -21 | -1.6% | 4,556,400 |
| 2021/03/16 | 1,323 | 1,330 | 1,303 | 1,314 | -29 | -2.2% | 4,684,800 |
| 2021/03/15 | 1,320 | 1,347 | 1,315 | 1,343 | +46 | +3.5% | 5,096,800 |
| 2021/03/12 | 1,271 | 1,298 | 1,251 | 1,297 | +50 | +4% | 5,541,600 |
| 2021/03/11 | 1,281 | 1,293 | 1,246 | 1,247 | -4 | -0.3% | 4,531,400 |
| 2021/03/10 | 1,241 | 1,258 | 1,227 | 1,251 | -44 | -3.4% | 6,344,100 |
| 2021/03/09 | 1,289 | 1,308 | 1,256 | 1,295 | +35 | +2.8% | 6,737,200 |
| 2021/03/08 | 1,228 | 1,277 | 1,223 | 1,260 | +62 | +5.2% | 8,405,600 |
| 2021/03/05 | 1,166 | 1,210 | 1,161 | 1,198 | +25 | +2.1% | 7,010,500 |
| 2021/03/04 | 1,182 | 1,199 | 1,158 | 1,173 | -20 | -1.7% | 5,558,600 |
| 2021/03/03 | 1,131 | 1,193 | 1,117 | 1,193 | +92 | +8.4% | 6,236,000 |
| 2021/03/02 | 1,132 | 1,138 | 1,097 | 1,101 | -17 | -1.5% | 3,575,500 |
| 2021/03/01 | 1,120 | 1,125 | 1,090 | 1,118 | ±0 | ±0% | 3,672,900 |
| 2021/02/26 | 1,112 | 1,140 | 1,111 | 1,118 | -34 | -3% | 5,330,500 |
| 2021/02/25 | 1,160 | 1,167 | 1,149 | 1,152 | +28 | +2.5% | 2,996,900 |
| 2021/02/24 | 1,127 | 1,139 | 1,111 | 1,124 | +11 | +1% | 4,221,400 |
| 2021/02/22 | 1,123 | 1,134 | 1,109 | 1,113 | +14 | +1.3% | 3,200,400 |
1001～
1050
件表示中 / 3715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 | 169,800円 | -2.3% | -23.8% | 4.71% | 14.40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 | 290,000円 | -3.4% | -42.8% | 4.14% | 15.16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 | 162,000円 | -0.2% | -23.7% | 4.94% | 6.40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 | 896,800円 | -2.5% | +2.9% | 4.46% | 13.83倍 | 0.99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 | 356,000円 | +0.9% | +33.2% | 3.76% | 11.60倍 | 0.79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
