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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,463 | 1,478 | 1,451 | 1,456 | ±0 | ±0% | 2,503,200 |
| 2019/07/29 | 1,469 | 1,469.5 | 1,443.5 | 1,456 | -21 | -1.4% | 3,408,800 |
| 2019/07/26 | 1,481.5 | 1,481.5 | 1,468.5 | 1,477 | -16 | -1.1% | 3,336,800 |
| 2019/07/25 | 1,506.5 | 1,506.5 | 1,486 | 1,493 | -11.5 | -0.8% | 3,326,800 |
| 2019/07/24 | 1,512 | 1,522.5 | 1,501 | 1,504.5 | -16.5 | -1.1% | 3,240,600 |
| 2019/07/23 | 1,491.5 | 1,526 | 1,484 | 1,521 | +3.5 | +0.2% | 1,924,000 |
| 2019/07/22 | 1,521.5 | 1,528.5 | 1,502.5 | 1,517.5 | ±0 | ±0% | 2,956,600 |
| 2019/07/19 | 1,496.5 | 1,526 | 1,489.5 | 1,517.5 | +26 | +1.7% | 2,198,200 |
| 2019/07/18 | 1,521.5 | 1,522.5 | 1,486 | 1,491.5 | -29 | -1.9% | 2,815,000 |
| 2019/07/17 | 1,518 | 1,537 | 1,518 | 1,520.5 | -4.5 | -0.3% | 1,993,100 |
| 2019/07/16 | 1,529 | 1,535 | 1,515.5 | 1,525 | -2 | -0.1% | 2,044,200 |
| 2019/07/12 | 1,528 | 1,530 | 1,517.5 | 1,527 | +3.5 | +0.2% | 1,987,900 |
| 2019/07/11 | 1,516 | 1,525.5 | 1,511 | 1,523.5 | ±0 | ±0% | 2,478,300 |
| 2019/07/10 | 1,533 | 1,534.5 | 1,516 | 1,523.5 | -23 | -1.5% | 3,054,600 |
| 2019/07/09 | 1,570.5 | 1,574 | 1,534.5 | 1,546.5 | -29.5 | -1.9% | 3,600,300 |
| 2019/07/08 | 1,590 | 1,590 | 1,569.5 | 1,576 | -16 | -1% | 2,102,000 |
| 2019/07/05 | 1,596 | 1,604.5 | 1,591 | 1,592 | +5 | +0.3% | 1,393,800 |
| 2019/07/04 | 1,585.5 | 1,593.5 | 1,578 | 1,587 | +0.5 | ±0% | 1,509,500 |
| 2019/07/03 | 1,596 | 1,596 | 1,574 | 1,586.5 | -20 | -1.2% | 2,194,800 |
| 2019/07/02 | 1,595.5 | 1,607.5 | 1,591 | 1,606.5 | +2.5 | +0.2% | 1,620,400 |
| 2019/07/01 | 1,618.5 | 1,620.5 | 1,593.5 | 1,604 | +21.5 | +1.4% | 2,935,800 |
| 2019/06/28 | 1,592 | 1,595 | 1,567 | 1,582.5 | -17.5 | -1.1% | 3,092,600 |
| 2019/06/27 | 1,585 | 1,601 | 1,579 | 1,600 | +31 | +2% | 2,729,500 |
| 2019/06/26 | 1,585 | 1,587.5 | 1,560.5 | 1,569 | -3 | -0.2% | 2,474,900 |
| 2019/06/25 | 1,574 | 1,589.5 | 1,568 | 1,572 | +12 | +0.8% | 4,616,200 |
| 2019/06/24 | 1,551 | 1,566 | 1,548.5 | 1,560 | +20 | +1.3% | 3,155,800 |
| 2019/06/21 | 1,532.5 | 1,550.5 | 1,524 | 1,540 | +6 | +0.4% | 6,005,000 |
| 2019/06/20 | 1,541 | 1,541.5 | 1,513 | 1,534 | +4.5 | +0.3% | 2,704,800 |
| 2019/06/19 | 1,511 | 1,540.5 | 1,511 | 1,529.5 | +40 | +2.7% | 3,382,000 |
| 2019/06/18 | 1,505.5 | 1,515 | 1,483.5 | 1,489.5 | -20.5 | -1.4% | 3,132,300 |
| 2019/06/17 | 1,509.5 | 1,525.5 | 1,506 | 1,510 | -18 | -1.2% | 2,167,600 |
| 2019/06/14 | 1,531.5 | 1,535 | 1,522 | 1,528 | +0.5 | ±0% | 1,880,800 |
| 2019/06/13 | 1,537 | 1,544 | 1,509.5 | 1,527.5 | -18 | -1.2% | 2,295,400 |
| 2019/06/12 | 1,533.5 | 1,556 | 1,523 | 1,545.5 | +4 | +0.3% | 2,192,800 |
| 2019/06/11 | 1,517 | 1,549 | 1,514.5 | 1,541.5 | +25 | +1.6% | 2,921,900 |
| 2019/06/10 | 1,525.5 | 1,536 | 1,508 | 1,516.5 | +8 | +0.5% | 2,306,500 |
| 2019/06/07 | 1,504 | 1,517.5 | 1,495.5 | 1,508.5 | +5.5 | +0.4% | 2,303,900 |
| 2019/06/06 | 1,510 | 1,516 | 1,501 | 1,503 | -31 | -2% | 3,094,000 |
| 2019/06/05 | 1,536 | 1,537.5 | 1,508.5 | 1,534 | +24 | +1.6% | 2,895,900 |
| 2019/06/04 | 1,475.5 | 1,517 | 1,475 | 1,510 | +43.5 | +3% | 4,010,600 |
| 2019/06/03 | 1,490 | 1,493.5 | 1,462 | 1,466.5 | -41.5 | -2.8% | 3,661,900 |
| 2019/05/31 | 1,522 | 1,525 | 1,506.5 | 1,508 | -31 | -2% | 2,594,800 |
| 2019/05/30 | 1,514.5 | 1,542 | 1,508.5 | 1,539 | +17 | +1.1% | 3,194,500 |
| 2019/05/29 | 1,539.5 | 1,542.5 | 1,513 | 1,522 | -32.5 | -2.1% | 3,462,400 |
| 2019/05/28 | 1,555 | 1,568 | 1,549 | 1,554.5 | -2.5 | -0.2% | 2,543,500 |
| 2019/05/27 | 1,562 | 1,572.5 | 1,553 | 1,557 | -2.5 | -0.2% | 1,569,700 |
| 2019/05/24 | 1,540 | 1,564.5 | 1,531.5 | 1,559.5 | +9 | +0.6% | 3,253,000 |
| 2019/05/23 | 1,584.5 | 1,597 | 1,550.5 | 1,550.5 | -44 | -2.8% | 4,087,200 |
| 2019/05/22 | 1,615.5 | 1,626 | 1,594.5 | 1,594.5 | -8 | -0.5% | 2,915,300 |
| 2019/05/21 | 1,595 | 1,606 | 1,578.5 | 1,602.5 | +15.5 | +1% | 4,531,200 |
1401～
1450
件表示中 / 3686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 | 294,900円 | -3.0% | -16.2% | 5.43% | 9.94倍 | 0.57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 | 161,100円 | +1.5% | -13.0% | 6.21% | 4.89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 | 823,600円 | +3.4% | -47.6% | 4.86% | 18.39倍 | 0.88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 | 335,600円 | -4.9% | -28.6% | 3.90% | 9.79倍 | 0.73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
