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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,998 | 2,027 | 1,985 | 2,015 | -3 | -0.1% | 3,258,900 |
| 2017/07/05 | 2,000 | 2,018 | 1,979 | 2,018 | +26 | +1.3% | 4,228,700 |
| 2017/07/04 | 2,002.5 | 2,024 | 1,976.5 | 1,992 | +6.5 | +0.3% | 4,886,900 |
| 2017/07/03 | 1,951 | 1,987 | 1,943.5 | 1,985.5 | +35 | +1.8% | 5,039,000 |
| 2017/06/30 | 1,925 | 1,957 | 1,912.5 | 1,950.5 | +29 | +1.5% | 6,571,900 |
| 2017/06/29 | 1,902 | 1,934.5 | 1,902 | 1,921.5 | +50.5 | +2.7% | 7,350,400 |
| 2017/06/28 | 1,854 | 1,882.5 | 1,845.5 | 1,871 | +39 | +2.1% | 4,797,200 |
| 2017/06/27 | 1,798 | 1,839 | 1,797 | 1,832 | +45 | +2.5% | 3,391,100 |
| 2017/06/26 | 1,802 | 1,817 | 1,783 | 1,787 | ±0 | ±0% | 1,930,300 |
| 2017/06/23 | 1,792 | 1,793 | 1,762 | 1,787 | -14.5 | -0.8% | 3,649,400 |
| 2017/06/22 | 1,799.5 | 1,807.5 | 1,796 | 1,801.5 | +18.5 | +1% | 2,772,000 |
| 2017/06/21 | 1,806.5 | 1,810.5 | 1,768.5 | 1,783 | -10 | -0.6% | 5,177,100 |
| 2017/06/20 | 1,819 | 1,832 | 1,793 | 1,793 | +9 | +0.5% | 4,491,100 |
| 2017/06/19 | 1,774 | 1,795.5 | 1,769.5 | 1,784 | +17.5 | +1% | 3,581,100 |
| 2017/06/16 | 1,788 | 1,808.5 | 1,762 | 1,766.5 | -14 | -0.8% | 6,346,600 |
| 2017/06/15 | 1,818 | 1,821.5 | 1,780.5 | 1,780.5 | -60 | -3.3% | 6,028,000 |
| 2017/06/14 | 1,863 | 1,863 | 1,823.5 | 1,840.5 | -23 | -1.2% | 4,238,800 |
| 2017/06/13 | 1,878.5 | 1,880 | 1,851.5 | 1,863.5 | -19 | -1% | 4,531,700 |
| 2017/06/12 | 1,890 | 1,936.5 | 1,882 | 1,882.5 | +5 | +0.3% | 4,445,600 |
| 2017/06/09 | 1,862.5 | 1,897.5 | 1,857 | 1,877.5 | +9 | +0.5% | 3,810,600 |
| 2017/06/08 | 1,884.5 | 1,888.5 | 1,865 | 1,868.5 | -9.5 | -0.5% | 2,776,800 |
| 2017/06/07 | 1,857 | 1,887.5 | 1,847 | 1,878 | +23 | +1.2% | 3,217,900 |
| 2017/06/06 | 1,870 | 1,881 | 1,853 | 1,855 | -22.5 | -1.2% | 2,473,800 |
| 2017/06/05 | 1,910 | 1,910 | 1,873 | 1,877.5 | -55 | -2.8% | 4,381,500 |
| 2017/06/02 | 1,870 | 1,933.5 | 1,855.5 | 1,932.5 | +108 | +5.9% | 7,790,500 |
| 2017/06/01 | 1,828.5 | 1,839.5 | 1,812 | 1,824.5 | -22 | -1.2% | 3,581,100 |
| 2017/05/31 | 1,825 | 1,861.5 | 1,816.5 | 1,846.5 | +11.5 | +0.6% | 3,922,400 |
| 2017/05/30 | 1,829 | 1,839 | 1,811.5 | 1,835 | +3 | +0.2% | 2,692,600 |
| 2017/05/29 | 1,869.5 | 1,871 | 1,825.5 | 1,832 | -52 | -2.8% | 4,068,600 |
| 2017/05/26 | 1,888 | 1,923 | 1,882.5 | 1,884 | +12.5 | +0.7% | 4,024,900 |
| 2017/05/25 | 1,869 | 1,879 | 1,847.5 | 1,871.5 | -16 | -0.8% | 2,843,700 |
| 2017/05/24 | 1,911 | 1,928 | 1,878.5 | 1,887.5 | +16 | +0.9% | 4,891,300 |
| 2017/05/23 | 1,862.5 | 1,895 | 1,862.5 | 1,871.5 | -1 | -0.1% | 4,134,600 |
| 2017/05/22 | 1,853 | 1,882 | 1,849.5 | 1,872.5 | +56.5 | +3.1% | 5,102,100 |
| 2017/05/19 | 1,769.5 | 1,823.5 | 1,769.5 | 1,816 | +50.5 | +2.9% | 5,568,000 |
| 2017/05/18 | 1,767.5 | 1,777.5 | 1,748 | 1,765.5 | -31.5 | -1.8% | 3,884,400 |
| 2017/05/17 | 1,812.5 | 1,812.5 | 1,791 | 1,797 | -26 | -1.4% | 2,851,000 |
| 2017/05/16 | 1,821.5 | 1,833.5 | 1,811.5 | 1,823 | +17.5 | +1% | 4,127,600 |
| 2017/05/15 | 1,842.5 | 1,843 | 1,789.5 | 1,805.5 | -54.5 | -2.9% | 4,574,000 |
| 2017/05/12 | 1,855.5 | 1,869.5 | 1,845 | 1,860 | -2.5 | -0.1% | 2,906,200 |
| 2017/05/11 | 1,897.5 | 1,898 | 1,857 | 1,862.5 | -36 | -1.9% | 3,709,100 |
| 2017/05/10 | 1,875.5 | 1,914.5 | 1,875.5 | 1,898.5 | +41 | +2.2% | 4,743,400 |
| 2017/05/09 | 1,883.5 | 1,885 | 1,835.5 | 1,857.5 | -31.5 | -1.7% | 5,333,100 |
| 2017/05/08 | 1,865.5 | 1,902.5 | 1,857 | 1,889 | -5.5 | -0.3% | 4,555,300 |
| 2017/05/02 | 1,867.5 | 1,906 | 1,865 | 1,894.5 | +26.5 | +1.4% | 2,923,900 |
| 2017/05/01 | 1,905 | 1,910 | 1,862 | 1,868 | -32.5 | -1.7% | 4,036,500 |
| 2017/04/28 | 1,935 | 1,946 | 1,890.5 | 1,900.5 | +18 | +1% | 5,788,600 |
| 2017/04/27 | 1,904.5 | 1,904.5 | 1,868.5 | 1,882.5 | -19 | -1% | 3,483,700 |
| 2017/04/26 | 1,899 | 1,908 | 1,875.5 | 1,901.5 | +12 | +0.6% | 3,995,900 |
| 2017/04/25 | 1,835 | 1,891.5 | 1,834 | 1,889.5 | +62 | +3.4% | 4,426,400 |
2001～
2050
件表示中 / 3783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 | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48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 | 330,000円 | +15.0% | -8.5% | 3.64% | 12.32倍 | 0.64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 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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
