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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 2,142.5 | 2,148 | 2,113 | 2,146 | +5 | +0.2% | 3,432,200 |
| 2017/02/15 | 2,181 | 2,201.5 | 2,131.5 | 2,141 | -23.5 | -1.1% | 5,108,400 |
| 2017/02/14 | 2,177 | 2,204 | 2,158.5 | 2,164.5 | -0.5 | ±0% | 4,346,500 |
| 2017/02/13 | 2,158 | 2,174.5 | 2,152.5 | 2,165 | +41.5 | +2% | 2,964,900 |
| 2017/02/10 | 2,132 | 2,145.5 | 2,117.5 | 2,123.5 | +29.5 | +1.4% | 3,186,300 |
| 2017/02/09 | 2,091.5 | 2,104.5 | 2,078 | 2,094 | -9 | -0.4% | 2,405,700 |
| 2017/02/08 | 2,083 | 2,103 | 2,072 | 2,103 | +12.5 | +0.6% | 2,353,600 |
| 2017/02/07 | 2,050 | 2,112.5 | 2,049 | 2,090.5 | +23 | +1.1% | 4,288,400 |
| 2017/02/06 | 2,081.5 | 2,110 | 2,054 | 2,067.5 | +24 | +1.2% | 4,004,800 |
| 2017/02/03 | 2,054 | 2,084.5 | 2,031.5 | 2,043.5 | -5 | -0.2% | 3,450,100 |
| 2017/02/02 | 2,077 | 2,077 | 2,037 | 2,048.5 | -18 | -0.9% | 4,245,700 |
| 2017/02/01 | 2,070 | 2,070 | 2,026.5 | 2,066.5 | +84.5 | +4.3% | 5,111,000 |
| 2017/01/31 | 2,015 | 2,036 | 1,976 | 1,982 | -72 | -3.5% | 5,221,100 |
| 2017/01/30 | 2,050 | 2,081 | 2,032.5 | 2,054 | +19.5 | +1% | 4,697,900 |
| 2017/01/27 | 2,037.5 | 2,038.5 | 2,006 | 2,034.5 | +9 | +0.4% | 4,042,600 |
| 2017/01/26 | 2,035 | 2,052 | 1,991.5 | 2,025.5 | +9 | +0.4% | 5,610,700 |
| 2017/01/25 | 2,005 | 2,039 | 1,995.5 | 2,016.5 | +65.5 | +3.4% | 7,344,300 |
| 2017/01/24 | 1,938 | 1,970 | 1,928.5 | 1,951 | +7 | +0.4% | 3,520,600 |
| 2017/01/23 | 1,930.5 | 1,962 | 1,927 | 1,944 | -11 | -0.6% | 2,724,900 |
| 2017/01/20 | 1,936 | 1,960 | 1,926 | 1,955 | +11 | +0.6% | 3,453,000 |
| 2017/01/19 | 1,941 | 1,961 | 1,933 | 1,944 | +27.5 | +1.4% | 4,382,800 |
| 2017/01/18 | 1,841 | 1,924.5 | 1,841 | 1,916.5 | +80 | +4.4% | 7,004,100 |
| 2017/01/17 | 1,830.5 | 1,883 | 1,809 | 1,836.5 | +17.5 | +1% | 4,993,000 |
| 2017/01/16 | 1,850 | 1,850 | 1,813 | 1,819 | -31 | -1.7% | 3,022,300 |
| 2017/01/13 | 1,842.5 | 1,850 | 1,818 | 1,850 | -3 | -0.2% | 2,685,700 |
| 2017/01/12 | 1,867 | 1,884 | 1,831.5 | 1,853 | -24 | -1.3% | 3,207,300 |
| 2017/01/11 | 1,830 | 1,879 | 1,830 | 1,877 | +98.5 | +5.5% | 5,769,300 |
| 2017/01/10 | 1,750 | 1,808 | 1,742 | 1,778.5 | -8.5 | -0.5% | 3,675,300 |
| 2017/01/06 | 1,775 | 1,797 | 1,769.5 | 1,787 | -58 | -3.1% | 4,511,700 |
| 2017/01/05 | 1,878 | 1,885 | 1,823 | 1,845 | -27 | -1.4% | 3,899,700 |
| 2017/01/04 | 1,815.5 | 1,877 | 1,815 | 1,872 | +92 | +5.2% | 5,160,800 |
| 2016/12/30 | 1,767.5 | 1,784.5 | 1,750.5 | 1,780 | -10 | -0.6% | 3,005,800 |
| 2016/12/29 | 1,809.5 | 1,817 | 1,780.5 | 1,790 | -55.5 | -3% | 3,995,400 |
| 2016/12/28 | 1,833 | 1,858 | 1,830.5 | 1,845.5 | +27 | +1.5% | 2,505,400 |
| 2016/12/27 | 1,822.5 | 1,840 | 1,810 | 1,818.5 | -4 | -0.2% | 2,182,100 |
| 2016/12/26 | 1,843 | 1,846.5 | 1,810.5 | 1,822.5 | -20.5 | -1.1% | 2,565,100 |
| 2016/12/22 | 1,855 | 1,858.5 | 1,820.5 | 1,843 | -2 | -0.1% | 4,108,900 |
| 2016/12/21 | 1,874 | 1,893.5 | 1,839 | 1,845 | -18 | -1% | 4,609,000 |
| 2016/12/20 | 1,850.5 | 1,871 | 1,844.5 | 1,863 | -9 | -0.5% | 3,682,000 |
| 2016/12/19 | 1,891.5 | 1,896 | 1,863 | 1,872 | -54.5 | -2.8% | 4,359,100 |
| 2016/12/16 | 1,912.5 | 1,934 | 1,909 | 1,926.5 | +32 | +1.7% | 3,814,300 |
| 2016/12/15 | 1,926.5 | 1,939.5 | 1,872 | 1,894.5 | -13.5 | -0.7% | 4,213,100 |
| 2016/12/14 | 1,910 | 1,916 | 1,877 | 1,908 | +11 | +0.6% | 2,850,100 |
| 2016/12/13 | 1,883 | 1,908 | 1,852.5 | 1,897 | -20.5 | -1.1% | 4,552,800 |
| 2016/12/12 | 1,950 | 1,983 | 1,889.5 | 1,917.5 | -22 | -1.1% | 5,024,300 |
| 2016/12/09 | 1,932 | 1,945 | 1,912.5 | 1,939.5 | +44 | +2.3% | 5,630,200 |
| 2016/12/08 | 1,893 | 1,911 | 1,867.5 | 1,895.5 | +54.5 | +3% | 6,074,600 |
| 2016/12/07 | 1,820 | 1,845 | 1,813 | 1,841 | +37.5 | +2.1% | 3,916,900 |
| 2016/12/06 | 1,766.5 | 1,809.5 | 1,763 | 1,803.5 | +68.5 | +3.9% | 5,565,900 |
| 2016/12/05 | 1,736.5 | 1,748.5 | 1,705.5 | 1,735 | -13 | -0.7% | 3,589,200 |
2001～
2050
件表示中 / 3687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 | 164,200円 | -5.3% | -47.8% | 6.09% | 10.99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 | 296,600円 | -3.0% | -16.2% | 5.39% | 10.00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 | 163,000円 | +1.5% | -13.0% | 6.13% | 4.94倍 | 0.58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 | 827,400円 | +3.4% | -47.6% | 4.83% | 18.48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 | 334,300円 | -4.9% | -28.6% | 3.92% | 9.75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
