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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,923 | 1,940 | 1,917 | 1,934.5 | -16.5 | -0.8% | 3,468,300 |
| 2024/08/20 | 1,979.5 | 1,980 | 1,943 | 1,951 | -2 | -0.1% | 4,429,300 |
| 2024/08/19 | 1,985 | 1,995 | 1,947.5 | 1,953 | -34 | -1.7% | 5,052,800 |
| 2024/08/16 | 1,975 | 1,992.5 | 1,965 | 1,987 | +68.5 | +3.6% | 4,842,700 |
| 2024/08/15 | 1,919.5 | 1,928 | 1,897.5 | 1,918.5 | +11 | +0.6% | 4,996,900 |
| 2024/08/14 | 1,889 | 1,923.5 | 1,875 | 1,907.5 | +31 | +1.7% | 5,783,400 |
| 2024/08/13 | 1,851 | 1,876.5 | 1,838 | 1,876.5 | +34 | +1.8% | 5,446,000 |
| 2024/08/09 | 1,882 | 1,882 | 1,817.5 | 1,842.5 | +11 | +0.6% | 6,115,000 |
| 2024/08/08 | 1,807.5 | 1,859 | 1,797.5 | 1,831.5 | -16 | -0.9% | 6,219,100 |
| 2024/08/07 | 1,753.5 | 1,898.5 | 1,747 | 1,847.5 | +77.5 | +4.4% | 12,168,600 |
| 2024/08/06 | 1,870 | 1,934 | 1,743 | 1,770 | -60 | -3.3% | 18,538,100 |
| 2024/08/05 | 1,961 | 1,978 | 1,799.5 | 1,830 | -239 | -11.6% | 15,348,400 |
| 2024/08/02 | 2,100 | 2,108 | 2,060.5 | 2,069 | -91 | -4.2% | 7,997,100 |
| 2024/08/01 | 2,193 | 2,193 | 2,125 | 2,160 | -50 | -2.3% | 5,003,100 |
| 2024/07/31 | 2,170.5 | 2,215 | 2,164 | 2,210 | +31.5 | +1.4% | 4,153,500 |
| 2024/07/30 | 2,170.5 | 2,185.5 | 2,162 | 2,178.5 | -13.5 | -0.6% | 2,980,900 |
| 2024/07/29 | 2,180 | 2,200 | 2,162 | 2,192 | +38 | +1.8% | 2,987,100 |
| 2024/07/26 | 2,151 | 2,165 | 2,141 | 2,154 | +4 | +0.2% | 3,506,300 |
| 2024/07/25 | 2,165 | 2,168 | 2,145 | 2,150 | -25 | -1.1% | 5,733,900 |
| 2024/07/24 | 2,220 | 2,221.5 | 2,175 | 2,175 | -57.5 | -2.6% | 8,012,500 |
| 2024/07/23 | 2,246 | 2,259.5 | 2,226.5 | 2,232.5 | -13.5 | -0.6% | 4,408,500 |
| 2024/07/22 | 2,285.5 | 2,288 | 2,246 | 2,246 | -44.5 | -1.9% | 5,232,900 |
| 2024/07/19 | 2,328 | 2,329 | 2,278.5 | 2,290.5 | -40.5 | -1.7% | 5,339,800 |
| 2024/07/18 | 2,350.5 | 2,356.5 | 2,331 | 2,331 | -35.5 | -1.5% | 2,700,000 |
| 2024/07/17 | 2,360 | 2,390 | 2,346 | 2,366.5 | +26.5 | +1.1% | 4,218,800 |
| 2024/07/16 | 2,345 | 2,356.5 | 2,333.5 | 2,340 | -6 | -0.3% | 2,625,000 |
| 2024/07/12 | 2,345 | 2,360.5 | 2,336.5 | 2,346 | -5 | -0.2% | 3,293,900 |
| 2024/07/11 | 2,333 | 2,353.5 | 2,325.5 | 2,351 | +32 | +1.4% | 3,087,500 |
| 2024/07/10 | 2,325 | 2,325 | 2,310.5 | 2,319 | +1 | ±0% | 3,347,800 |
| 2024/07/09 | 2,330 | 2,335.5 | 2,300.5 | 2,318 | -8.5 | -0.4% | 4,229,200 |
| 2024/07/08 | 2,374 | 2,374.5 | 2,326.5 | 2,326.5 | -42.5 | -1.8% | 4,251,100 |
| 2024/07/05 | 2,413 | 2,414 | 2,364 | 2,369 | -41 | -1.7% | 5,615,100 |
| 2024/07/04 | 2,383 | 2,413.5 | 2,376.5 | 2,410 | +33 | +1.4% | 4,838,900 |
| 2024/07/03 | 2,360 | 2,379 | 2,348 | 2,377 | +30.5 | +1.3% | 4,705,400 |
| 2024/07/02 | 2,354 | 2,360 | 2,325.5 | 2,346.5 | -1.5 | -0.1% | 3,907,300 |
| 2024/07/01 | 2,339 | 2,354 | 2,321 | 2,348 | +32.5 | +1.4% | 3,350,300 |
| 2024/06/28 | 2,318 | 2,333 | 2,311 | 2,315.5 | +2.5 | +0.1% | 3,026,200 |
| 2024/06/27 | 2,311 | 2,317 | 2,292.5 | 2,313 | +7.5 | +0.3% | 2,920,700 |
| 2024/06/26 | 2,308 | 2,308 | 2,289.5 | 2,305.5 | -15.5 | -0.7% | 4,492,800 |
| 2024/06/25 | 2,290 | 2,321 | 2,284 | 2,321 | +50 | +2.2% | 5,007,000 |
| 2024/06/24 | 2,272 | 2,282 | 2,258.5 | 2,271 | +2.5 | +0.1% | 2,026,900 |
| 2024/06/21 | 2,280 | 2,293.5 | 2,267 | 2,268.5 | +14 | +0.6% | 7,222,100 |
| 2024/06/20 | 2,256.5 | 2,258.5 | 2,240 | 2,254.5 | +5.5 | +0.2% | 1,693,200 |
| 2024/06/19 | 2,250 | 2,257 | 2,239.5 | 2,249 | +2 | +0.1% | 2,211,600 |
| 2024/06/18 | 2,266 | 2,271.5 | 2,238 | 2,247 | -9 | -0.4% | 5,126,700 |
| 2024/06/17 | 2,278 | 2,278 | 2,248 | 2,256 | -19 | -0.8% | 2,661,200 |
| 2024/06/14 | 2,255 | 2,277.5 | 2,245 | 2,275 | +18 | +0.8% | 3,557,300 |
| 2024/06/13 | 2,310 | 2,319.5 | 2,257 | 2,257 | -48 | -2.1% | 5,479,900 |
| 2024/06/12 | 2,305 | 2,324.5 | 2,303.5 | 2,305 | -12 | -0.5% | 3,362,900 |
| 2024/06/11 | 2,337 | 2,347.5 | 2,311.5 | 2,317 | -18 | -0.8% | 9,393,400 |
151～
200
件表示中 / 3673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 | 170,700円 | -5.3% | -47.8% | 5.86% | 11.43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 | 295,000円 | -3.0% | -16.2% | 5.42% | 9.95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 | 161,300円 | +1.5% | -13.0% | 6.20% | 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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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
