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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 1,304.5 | 1,335.5 | 1,299.5 | 1,335.5 | +54.5 | +4.3% | 4,300,900 |
| 2019/09/09 | 1,272 | 1,281 | 1,264 | 1,281 | +10 | +0.8% | 1,792,200 |
| 2019/09/06 | 1,285 | 1,288.5 | 1,267 | 1,271 | -4.5 | -0.4% | 2,388,900 |
| 2019/09/05 | 1,238.5 | 1,280.5 | 1,236.5 | 1,275.5 | +40 | +3.2% | 4,726,900 |
| 2019/09/04 | 1,254.5 | 1,254.5 | 1,234 | 1,235.5 | -19.5 | -1.6% | 2,683,700 |
| 2019/09/03 | 1,239 | 1,267 | 1,237.5 | 1,255 | +10.5 | +0.8% | 2,032,200 |
| 2019/09/02 | 1,243.5 | 1,255 | 1,237.5 | 1,244.5 | +1 | +0.1% | 2,243,900 |
| 2019/08/30 | 1,229 | 1,244 | 1,221.5 | 1,243.5 | +29 | +2.4% | 2,808,900 |
| 2019/08/29 | 1,211.5 | 1,216 | 1,203 | 1,214.5 | +15 | +1.3% | 2,842,300 |
| 2019/08/28 | 1,199 | 1,207 | 1,189 | 1,199.5 | -15 | -1.2% | 2,585,900 |
| 2019/08/27 | 1,215.5 | 1,220.5 | 1,211 | 1,214.5 | +3 | +0.2% | 2,127,800 |
| 2019/08/26 | 1,200 | 1,215 | 1,185 | 1,211.5 | -25 | -2% | 3,202,900 |
| 2019/08/23 | 1,224.5 | 1,253 | 1,220 | 1,236.5 | +22 | +1.8% | 3,109,300 |
| 2019/08/22 | 1,213.5 | 1,218.5 | 1,207 | 1,214.5 | +2 | +0.2% | 2,251,600 |
| 2019/08/21 | 1,221 | 1,223 | 1,209 | 1,212.5 | -22.5 | -1.8% | 2,740,100 |
| 2019/08/20 | 1,229.5 | 1,239 | 1,225.5 | 1,235 | +7.5 | +0.6% | 2,048,500 |
| 2019/08/19 | 1,222 | 1,233 | 1,219.5 | 1,227.5 | +15.5 | +1.3% | 2,456,900 |
| 2019/08/16 | 1,190.5 | 1,215 | 1,185 | 1,212 | +5.5 | +0.5% | 2,134,400 |
| 2019/08/15 | 1,188 | 1,206.5 | 1,167.5 | 1,206.5 | -11.5 | -0.9% | 3,382,700 |
| 2019/08/14 | 1,236 | 1,243 | 1,209.5 | 1,218 | +4.5 | +0.4% | 4,652,300 |
| 2019/08/13 | 1,235 | 1,244.5 | 1,213 | 1,213.5 | -81 | -6.3% | 5,873,700 |
| 2019/08/09 | 1,287.5 | 1,300 | 1,277.5 | 1,294.5 | +10 | +0.8% | 2,366,400 |
| 2019/08/08 | 1,280 | 1,291.5 | 1,262.5 | 1,284.5 | +1.5 | +0.1% | 3,976,900 |
| 2019/08/07 | 1,299 | 1,301 | 1,270 | 1,283 | -31 | -2.4% | 4,064,200 |
| 2019/08/06 | 1,249 | 1,314.5 | 1,237 | 1,314 | +30 | +2.3% | 5,007,700 |
| 2019/08/05 | 1,312.5 | 1,318 | 1,275.5 | 1,284 | -46 | -3.5% | 5,123,000 |
| 2019/08/02 | 1,390 | 1,391 | 1,326 | 1,330 | -99 | -6.9% | 7,379,700 |
| 2019/08/01 | 1,431 | 1,433 | 1,416.5 | 1,429 | -18.5 | -1.3% | 3,206,700 |
| 2019/07/31 | 1,446 | 1,451 | 1,440 | 1,447.5 | -8.5 | -0.6% | 3,293,100 |
| 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 |
1401～
1450
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
