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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,300.5 | 1,305 | 1,241 | 1,266 | -70 | -5.2% | 5,068,100 |
| 2016/07/05 | 1,330.5 | 1,358 | 1,320 | 1,336 | -8.5 | -0.6% | 2,599,300 |
| 2016/07/04 | 1,298.5 | 1,355 | 1,296 | 1,344.5 | +44 | +3.4% | 4,874,500 |
| 2016/07/01 | 1,328.5 | 1,335.5 | 1,290.5 | 1,300.5 | -14.5 | -1.1% | 3,860,000 |
| 2016/06/30 | 1,343.5 | 1,351 | 1,308 | 1,315 | -5 | -0.4% | 4,461,700 |
| 2016/06/29 | 1,290 | 1,348 | 1,288.5 | 1,320 | +78 | +6.3% | 6,178,200 |
| 2016/06/28 | 1,229.5 | 1,251 | 1,198.5 | 1,242 | +2.5 | +0.2% | 5,612,400 |
| 2016/06/27 | 1,279.5 | 1,280 | 1,209 | 1,239.5 | -37.5 | -2.9% | 4,785,300 |
| 2016/06/24 | 1,444 | 1,447 | 1,260.5 | 1,277 | -137.5 | -9.7% | 6,737,900 |
| 2016/06/23 | 1,347 | 1,418 | 1,338.5 | 1,414.5 | +75 | +5.6% | 5,163,300 |
| 2016/06/22 | 1,373.5 | 1,373.5 | 1,330 | 1,339.5 | -41.5 | -3% | 3,673,000 |
| 2016/06/21 | 1,365 | 1,389 | 1,331.5 | 1,381 | +5 | +0.4% | 3,674,700 |
| 2016/06/20 | 1,347.5 | 1,385 | 1,330.5 | 1,376 | +58.5 | +4.4% | 4,490,200 |
| 2016/06/17 | 1,305.5 | 1,336 | 1,305.5 | 1,317.5 | +32 | +2.5% | 5,484,000 |
| 2016/06/16 | 1,352 | 1,356 | 1,276.5 | 1,285.5 | -51.5 | -3.9% | 4,645,900 |
| 2016/06/15 | 1,311.5 | 1,357 | 1,302 | 1,337 | +8 | +0.6% | 4,324,100 |
| 2016/06/14 | 1,359.5 | 1,377.5 | 1,318 | 1,329 | -10 | -0.7% | 4,145,200 |
| 2016/06/13 | 1,375 | 1,377.5 | 1,337 | 1,339 | -82 | -5.8% | 4,053,700 |
| 2016/06/10 | 1,459.5 | 1,462 | 1,403.5 | 1,421 | -46 | -3.1% | 4,401,700 |
| 2016/06/09 | 1,452.5 | 1,484.5 | 1,448.5 | 1,467 | +2 | +0.1% | 3,185,500 |
| 2016/06/08 | 1,471 | 1,471 | 1,434.5 | 1,465 | -9 | -0.6% | 3,375,200 |
| 2016/06/07 | 1,474.5 | 1,501.5 | 1,457 | 1,474 | +8 | +0.5% | 4,063,700 |
| 2016/06/06 | 1,381 | 1,470.5 | 1,373.5 | 1,466 | +55.5 | +3.9% | 6,384,500 |
| 2016/06/03 | 1,424 | 1,438 | 1,398.5 | 1,410.5 | +3 | +0.2% | 3,207,100 |
| 2016/06/02 | 1,457 | 1,459 | 1,405.5 | 1,407.5 | -72.5 | -4.9% | 5,189,300 |
| 2016/06/01 | 1,496.5 | 1,514.5 | 1,476 | 1,480 | -11.5 | -0.8% | 4,675,000 |
| 2016/05/31 | 1,460 | 1,499.5 | 1,447 | 1,491.5 | +34 | +2.3% | 6,262,000 |
| 2016/05/30 | 1,470 | 1,472 | 1,434 | 1,457.5 | +6 | +0.4% | 2,118,100 |
| 2016/05/27 | 1,448 | 1,452.5 | 1,428 | 1,451.5 | +10 | +0.7% | 2,995,400 |
| 2016/05/26 | 1,490 | 1,495 | 1,439 | 1,441.5 | -24 | -1.6% | 3,278,500 |
| 2016/05/25 | 1,453.5 | 1,473.5 | 1,448.5 | 1,465.5 | +45.5 | +3.2% | 3,535,700 |
| 2016/05/24 | 1,449 | 1,449 | 1,414 | 1,420 | -36.5 | -2.5% | 3,532,800 |
| 2016/05/23 | 1,445 | 1,464 | 1,427.5 | 1,456.5 | +1 | +0.1% | 3,259,600 |
| 2016/05/20 | 1,436 | 1,460.5 | 1,421 | 1,455.5 | +14.5 | +1% | 4,427,900 |
| 2016/05/19 | 1,497 | 1,506 | 1,425 | 1,441 | -37.5 | -2.5% | 5,023,300 |
| 2016/05/18 | 1,453 | 1,489 | 1,440 | 1,478.5 | +17.5 | +1.2% | 5,068,500 |
| 2016/05/17 | 1,449.5 | 1,483.5 | 1,443 | 1,461 | +17.5 | +1.2% | 4,032,700 |
| 2016/05/16 | 1,423.5 | 1,465.5 | 1,418 | 1,443.5 | +25.5 | +1.8% | 4,105,400 |
| 2016/05/13 | 1,473.5 | 1,482.5 | 1,418 | 1,418 | -47.5 | -3.2% | 4,473,100 |
| 2016/05/12 | 1,436.5 | 1,467.5 | 1,432.5 | 1,465.5 | +21.5 | +1.5% | 4,202,200 |
| 2016/05/11 | 1,491 | 1,496.5 | 1,437 | 1,444 | -20 | -1.4% | 6,849,400 |
| 2016/05/10 | 1,435 | 1,474 | 1,390 | 1,464 | +14.5 | +1% | 10,814,200 |
| 2016/05/09 | 1,543.5 | 1,554.5 | 1,432 | 1,449.5 | -86.5 | -5.6% | 10,219,900 |
| 2016/05/06 | 1,557 | 1,583 | 1,526.5 | 1,536 | -26.5 | -1.7% | 5,885,700 |
| 2016/05/02 | 1,500.5 | 1,576 | 1,500 | 1,562.5 | -17 | -1.1% | 7,564,900 |
| 2016/04/28 | 1,696.5 | 1,727 | 1,576 | 1,579.5 | -116.5 | -6.9% | 10,151,200 |
| 2016/04/27 | 1,726 | 1,736.5 | 1,655.5 | 1,696 | -63 | -3.6% | 10,220,600 |
| 2016/04/26 | 1,828 | 1,855 | 1,744 | 1,759 | -90.5 | -4.9% | 7,351,400 |
| 2016/04/25 | 1,885 | 1,892 | 1,835.5 | 1,849.5 | -20.5 | -1.1% | 5,497,400 |
| 2016/04/22 | 1,790 | 1,873.5 | 1,786 | 1,870 | +46.5 | +2.6% | 6,044,300 |
2151～
2200
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
