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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 1,470.5 | 1,478.5 | 1,461 | 1,467.5 | +8.5 | +0.6% | 2,745,900 |
| 2016/09/15 | 1,466 | 1,468.5 | 1,442.5 | 1,459 | -18 | -1.2% | 3,162,200 |
| 2016/09/14 | 1,471 | 1,497 | 1,450.5 | 1,477 | -17.5 | -1.2% | 4,953,500 |
| 2016/09/13 | 1,530 | 1,535 | 1,493 | 1,494.5 | -19 | -1.3% | 3,360,900 |
| 2016/09/12 | 1,530 | 1,540.5 | 1,492.5 | 1,513.5 | -52.5 | -3.4% | 4,751,200 |
| 2016/09/09 | 1,566 | 1,589.5 | 1,560 | 1,566 | +11 | +0.7% | 4,607,700 |
| 2016/09/08 | 1,590 | 1,590 | 1,545 | 1,555 | -29 | -1.8% | 4,900,400 |
| 2016/09/07 | 1,568 | 1,587 | 1,551 | 1,584 | -32.5 | -2% | 6,893,900 |
| 2016/09/06 | 1,645.5 | 1,648 | 1,598.5 | 1,616.5 | -45.5 | -2.7% | 5,536,900 |
| 2016/09/05 | 1,670 | 1,687 | 1,652.5 | 1,662 | +23.5 | +1.4% | 4,155,600 |
| 2016/09/02 | 1,627 | 1,648.5 | 1,599.5 | 1,638.5 | +4 | +0.2% | 4,594,400 |
| 2016/09/01 | 1,626 | 1,654 | 1,610.5 | 1,634.5 | +28 | +1.7% | 5,254,300 |
| 2016/08/31 | 1,605 | 1,643 | 1,605 | 1,606.5 | +18 | +1.1% | 5,572,300 |
| 2016/08/30 | 1,566.5 | 1,603 | 1,560 | 1,588.5 | +16 | +1% | 3,694,400 |
| 2016/08/29 | 1,547.5 | 1,596 | 1,545 | 1,572.5 | +49.5 | +3.3% | 5,086,900 |
| 2016/08/26 | 1,508 | 1,564.5 | 1,508 | 1,523 | +40 | +2.7% | 7,660,700 |
| 2016/08/25 | 1,495 | 1,504.5 | 1,455.5 | 1,483 | +15 | +1% | 4,355,900 |
| 2016/08/24 | 1,481 | 1,500 | 1,463 | 1,468 | -2 | -0.1% | 2,720,600 |
| 2016/08/23 | 1,500 | 1,500 | 1,450.5 | 1,470 | -42.5 | -2.8% | 4,633,600 |
| 2016/08/22 | 1,516.5 | 1,523 | 1,489.5 | 1,512.5 | -12.5 | -0.8% | 3,127,600 |
| 2016/08/19 | 1,466 | 1,543 | 1,461.5 | 1,525 | +75 | +5.2% | 7,037,200 |
| 2016/08/18 | 1,434 | 1,468.5 | 1,425 | 1,450 | -9.5 | -0.7% | 3,769,700 |
| 2016/08/17 | 1,422 | 1,478 | 1,417 | 1,459.5 | +58.5 | +4.2% | 5,810,600 |
| 2016/08/16 | 1,450.5 | 1,484.5 | 1,400.5 | 1,401 | -38 | -2.6% | 3,810,100 |
| 2016/08/15 | 1,467 | 1,467 | 1,416 | 1,439 | -29 | -2% | 3,187,200 |
| 2016/08/12 | 1,476 | 1,482 | 1,454.5 | 1,468 | -0.5 | ±0% | 2,119,000 |
| 2016/08/10 | 1,449.5 | 1,473 | 1,435 | 1,468.5 | -1 | -0.1% | 3,396,400 |
| 2016/08/09 | 1,460 | 1,475 | 1,441.5 | 1,469.5 | +14.5 | +1% | 3,448,200 |
| 2016/08/08 | 1,400 | 1,462 | 1,400 | 1,455 | +54 | +3.9% | 6,114,100 |
| 2016/08/05 | 1,396 | 1,415 | 1,367 | 1,401 | +11 | +0.8% | 4,523,600 |
| 2016/08/04 | 1,321.5 | 1,397 | 1,316.5 | 1,390 | +80 | +6.1% | 7,399,200 |
| 2016/08/03 | 1,318.5 | 1,322.5 | 1,300 | 1,310 | -39 | -2.9% | 4,112,500 |
| 2016/08/02 | 1,380 | 1,380 | 1,342.5 | 1,349 | -52 | -3.7% | 4,886,200 |
| 2016/08/01 | 1,353 | 1,437.5 | 1,341 | 1,401 | +44.5 | +3.3% | 6,962,200 |
| 2016/07/29 | 1,362 | 1,376.5 | 1,311.5 | 1,356.5 | -20 | -1.5% | 7,391,600 |
| 2016/07/28 | 1,378 | 1,388.5 | 1,363.5 | 1,376.5 | -12.5 | -0.9% | 3,452,200 |
| 2016/07/27 | 1,380 | 1,400.5 | 1,363.5 | 1,389 | +27 | +2% | 6,001,300 |
| 2016/07/26 | 1,404.5 | 1,405 | 1,334 | 1,362 | -56 | -3.9% | 5,910,200 |
| 2016/07/25 | 1,433 | 1,441 | 1,407 | 1,418 | -6.5 | -0.5% | 2,820,200 |
| 2016/07/22 | 1,412.5 | 1,443 | 1,406.5 | 1,424.5 | -18 | -1.2% | 3,340,500 |
| 2016/07/21 | 1,449 | 1,472.5 | 1,419.5 | 1,442.5 | +21.5 | +1.5% | 4,647,600 |
| 2016/07/20 | 1,440.5 | 1,441 | 1,386 | 1,421 | -59 | -4% | 7,945,200 |
| 2016/07/19 | 1,528 | 1,540.5 | 1,473 | 1,480 | -35.5 | -2.3% | 6,786,700 |
| 2016/07/15 | 1,464 | 1,571 | 1,462 | 1,515.5 | +62 | +4.3% | 8,390,100 |
| 2016/07/14 | 1,435.5 | 1,461 | 1,415 | 1,453.5 | +25.5 | +1.8% | 4,889,400 |
| 2016/07/13 | 1,430 | 1,456.5 | 1,425.5 | 1,428 | +44 | +3.2% | 6,439,000 |
| 2016/07/12 | 1,375 | 1,404.5 | 1,372.5 | 1,384 | +49.5 | +3.7% | 4,593,100 |
| 2016/07/11 | 1,300 | 1,348.5 | 1,286 | 1,334.5 | +92 | +7.4% | 5,454,600 |
| 2016/07/08 | 1,254.5 | 1,274 | 1,238 | 1,242.5 | -8.5 | -0.7% | 2,931,000 |
| 2016/07/07 | 1,266 | 1,288 | 1,243.5 | 1,251 | -15 | -1.2% | 3,666,500 |
2101～
2150
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
