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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,280 | 2,284.5 | 2,233 | 2,272.5 | -22.5 | -1% | 11,474,200 |
2023/09/21 | 2,329 | 2,374.5 | 2,290.5 | 2,295 | -21.5 | -0.9% | 14,759,200 |
2023/09/20 | 2,325 | 2,355 | 2,294.5 | 2,316.5 | +2 | +0.1% | 12,742,300 |
2023/09/19 | 2,299.5 | 2,321.5 | 2,280 | 2,314.5 | +44.5 | +2% | 10,826,900 |
2023/09/15 | 2,316 | 2,329.5 | 2,253 | 2,270 | -21 | -0.9% | 16,102,300 |
2023/09/14 | 2,249 | 2,298.5 | 2,244 | 2,291 | +63.5 | +2.9% | 12,371,500 |
2023/09/13 | 2,209.5 | 2,237.5 | 2,199 | 2,227.5 | +32.5 | +1.5% | 12,405,600 |
2023/09/12 | 2,211 | 2,224 | 2,168 | 2,195 | -45 | -2% | 26,439,300 |
2023/09/11 | 2,213.5 | 2,242 | 2,206 | 2,240 | +37 | +1.7% | 12,815,300 |
2023/09/08 | 2,216.5 | 2,244 | 2,203 | 2,203 | -36 | -1.6% | 10,430,300 |
2023/09/07 | 2,292 | 2,309.5 | 2,238.5 | 2,239 | -56 | -2.4% | 10,992,300 |
2023/09/06 | 2,289 | 2,325.5 | 2,270.5 | 2,295 | +6 | +0.3% | 15,171,500 |
2023/09/05 | 2,250 | 2,293 | 2,217 | 2,289 | -148 | -6.1% | 34,834,500 |
2023/09/04 | 2,370 | 2,437 | 2,368.5 | 2,437 | +108 | +4.6% | 7,794,300 |
2023/09/01 | 2,300 | 2,361 | 2,297.5 | 2,329 | +25.5 | +1.1% | 5,340,400 |
2023/08/31 | 2,300 | 2,313.5 | 2,290.5 | 2,303.5 | +11.5 | +0.5% | 3,429,500 |
2023/08/30 | 2,306 | 2,307.5 | 2,286.5 | 2,292 | +7.5 | +0.3% | 2,394,900 |
2023/08/29 | 2,295 | 2,302 | 2,273.5 | 2,284.5 | ±0 | ±0% | 2,552,600 |
2023/08/28 | 2,254 | 2,286.5 | 2,247.5 | 2,284.5 | +48.5 | +2.2% | 2,824,900 |
2023/08/25 | 2,229 | 2,245 | 2,225 | 2,236 | -10.5 | -0.5% | 2,587,300 |
2023/08/24 | 2,250 | 2,252 | 2,233.5 | 2,246.5 | +1.5 | +0.1% | 2,462,500 |
2023/08/23 | 2,199 | 2,246 | 2,191 | 2,245 | +35.5 | +1.6% | 2,574,300 |
2023/08/22 | 2,200 | 2,209.5 | 2,188.5 | 2,209.5 | +25.5 | +1.2% | 2,446,800 |
2023/08/21 | 2,173 | 2,208.5 | 2,169 | 2,184 | +10.5 | +0.5% | 3,045,300 |
2023/08/18 | 2,172.5 | 2,194.5 | 2,163 | 2,173.5 | +7.5 | +0.3% | 3,178,100 |
2023/08/17 | 2,190 | 2,190.5 | 2,120.5 | 2,166 | -30 | -1.4% | 4,004,400 |
2023/08/16 | 2,221 | 2,226 | 2,196 | 2,196 | -55 | -2.4% | 3,327,700 |
2023/08/15 | 2,235 | 2,257 | 2,225.5 | 2,251 | +45.5 | +2.1% | 3,282,600 |
2023/08/14 | 2,237 | 2,251 | 2,197.5 | 2,205.5 | -32.5 | -1.5% | 3,635,000 |
2023/08/10 | 2,252 | 2,252 | 2,215 | 2,238 | -14 | -0.6% | 3,330,500 |
2023/08/09 | 2,267.5 | 2,281.5 | 2,234 | 2,252 | +2 | +0.1% | 3,543,400 |
2023/08/08 | 2,234 | 2,256.5 | 2,229.5 | 2,250 | +16 | +0.7% | 3,912,200 |
2023/08/07 | 2,279 | 2,288 | 2,206 | 2,234 | -31 | -1.4% | 5,120,300 |
2023/08/04 | 2,214.5 | 2,311 | 2,214.5 | 2,265 | -8.5 | -0.4% | 6,638,500 |
2023/08/03 | 2,281.5 | 2,285 | 2,247.5 | 2,273.5 | -27.5 | -1.2% | 4,732,300 |
2023/08/02 | 2,299.5 | 2,326 | 2,290 | 2,301 | -29 | -1.2% | 4,673,600 |
2023/08/01 | 2,298 | 2,353.5 | 2,292.5 | 2,330 | +33 | +1.4% | 7,007,700 |
2023/07/31 | 2,247 | 2,309 | 2,246.5 | 2,297 | +81.5 | +3.7% | 6,957,800 |
2023/07/28 | 2,200.5 | 2,231 | 2,171 | 2,215.5 | -21.5 | -1% | 4,930,100 |
2023/07/27 | 2,205 | 2,245 | 2,199.5 | 2,237 | +29.5 | +1.3% | 4,471,400 |
2023/07/26 | 2,205 | 2,232.5 | 2,176.5 | 2,207.5 | +3.5 | +0.2% | 5,362,200 |
2023/07/25 | 2,200 | 2,209.5 | 2,180.5 | 2,204 | +12 | +0.5% | 4,908,800 |
2023/07/24 | 2,150.5 | 2,206 | 2,150.5 | 2,192 | +69.5 | +3.3% | 7,081,000 |
2023/07/21 | 2,098 | 2,148 | 2,087.5 | 2,122.5 | +33.5 | +1.6% | 7,589,600 |
2023/07/20 | 2,056.5 | 2,097.5 | 2,054 | 2,089 | +36 | +1.8% | 5,938,800 |
2023/07/19 | 2,050 | 2,058 | 2,038 | 2,053 | +30.5 | +1.5% | 3,487,800 |
2023/07/18 | 2,000 | 2,023 | 1,997 | 2,022.5 | +12 | +0.6% | 2,465,500 |
2023/07/14 | 2,018 | 2,026 | 1,997.5 | 2,010.5 | +2 | +0.1% | 2,605,600 |
2023/07/13 | 2,006 | 2,021 | 1,993 | 2,008.5 | +13 | +0.7% | 2,893,800 |
2023/07/12 | 2,011.5 | 2,019 | 1,981 | 1,995.5 | +8 | +0.4% | 2,883,700 |
151~
200
件表示中 / 3450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 | 229,100円 | +4.2% | +15.5% | 4.80% | 6.62倍 | 0.59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 | 340,000円 | +12.8% | -13.5% | 4.71% | 6.66倍 | 0.68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 | 186,900円 | +3.5% | +40.4% | 4.82% | 6.15倍 | 0.72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 | 835,600円 | +11.3% | -22.4% | 4.79% | 9.68倍 | 1.02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中東、韓国など展開 |
大特鋼 | 172,000円 | +3.7% | +0.8% | 2.67% | 11.46倍 | 0.94倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム