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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,822 | 1,826.5 | 1,778.5 | 1,823.5 | +81.5 | +4.7% | 6,423,700 |
| 2016/04/20 | 1,789 | 1,817.5 | 1,728.5 | 1,742 | -12 | -0.7% | 5,992,900 |
| 2016/04/19 | 1,754.5 | 1,790 | 1,730.5 | 1,754 | +70.5 | +4.2% | 5,427,900 |
| 2016/04/18 | 1,650 | 1,709 | 1,643 | 1,683.5 | -57 | -3.3% | 6,034,600 |
| 2016/04/15 | 1,727.5 | 1,765 | 1,727.5 | 1,740.5 | -31 | -1.7% | 5,454,500 |
| 2016/04/14 | 1,750 | 1,809.5 | 1,738 | 1,771.5 | +96.5 | +5.8% | 12,466,000 |
| 2016/04/13 | 1,629.5 | 1,684 | 1,613.5 | 1,675 | +78 | +4.9% | 6,784,900 |
| 2016/04/12 | 1,509 | 1,622 | 1,509 | 1,597 | +84.5 | +5.6% | 6,250,500 |
| 2016/04/11 | 1,514.5 | 1,519.5 | 1,478 | 1,512.5 | -13 | -0.9% | 4,937,000 |
| 2016/04/08 | 1,423.5 | 1,549 | 1,413.5 | 1,525.5 | +67.5 | +4.6% | 6,228,400 |
| 2016/04/07 | 1,445 | 1,499 | 1,427 | 1,458 | +18 | +1.3% | 4,531,600 |
| 2016/04/06 | 1,400.5 | 1,463 | 1,399 | 1,440 | +25.5 | +1.8% | 5,360,700 |
| 2016/04/05 | 1,438.5 | 1,453 | 1,410 | 1,414.5 | -44 | -3% | 3,749,600 |
| 2016/04/04 | 1,430 | 1,485 | 1,427.5 | 1,458.5 | +26 | +1.8% | 3,466,600 |
| 2016/04/01 | 1,506 | 1,510.5 | 1,430 | 1,432.5 | -83.5 | -5.5% | 5,431,400 |
| 2016/03/31 | 1,553.5 | 1,575.5 | 1,508 | 1,516 | -24.5 | -1.6% | 6,167,900 |
| 2016/03/30 | 1,575.5 | 1,584.5 | 1,533.5 | 1,540.5 | -41 | -2.6% | 3,644,200 |
| 2016/03/29 | 1,548.5 | 1,583 | 1,546.5 | 1,581.5 | +3 | +0.2% | 3,144,600 |
| 2016/03/28 | 1,549 | 1,578.5 | 1,540.5 | 1,578.5 | +30 | +1.9% | 3,082,100 |
| 2016/03/25 | 1,511.5 | 1,556.5 | 1,504 | 1,548.5 | +57 | +3.8% | 3,510,700 |
| 2016/03/24 | 1,508.5 | 1,538.5 | 1,465.5 | 1,491.5 | -48.5 | -3.1% | 4,191,400 |
| 2016/03/23 | 1,564 | 1,587.5 | 1,536 | 1,540 | -3 | -0.2% | 2,847,200 |
| 2016/03/22 | 1,581 | 1,588.5 | 1,514 | 1,543 | +12.5 | +0.8% | 3,588,800 |
| 2016/03/18 | 1,527.5 | 1,554 | 1,509 | 1,530.5 | +5.5 | +0.4% | 5,107,700 |
| 2016/03/17 | 1,570 | 1,592.5 | 1,503.5 | 1,525 | -14 | -0.9% | 6,813,100 |
| 2016/03/16 | 1,536.5 | 1,561 | 1,523.5 | 1,539 | -78.5 | -4.9% | 7,048,100 |
| 2016/03/15 | 1,627 | 1,641.5 | 1,605 | 1,617.5 | -25.5 | -1.6% | 4,518,300 |
| 2016/03/14 | 1,616 | 1,650.5 | 1,597.5 | 1,643 | +58 | +3.7% | 4,360,600 |
| 2016/03/11 | 1,536.5 | 1,593.5 | 1,528.5 | 1,585 | +30 | +1.9% | 5,671,500 |
| 2016/03/10 | 1,560 | 1,563.5 | 1,491.5 | 1,555 | +15 | +1% | 6,455,100 |
| 2016/03/09 | 1,532.5 | 1,551.5 | 1,491 | 1,540 | -56 | -3.5% | 6,807,000 |
| 2016/03/08 | 1,622 | 1,681 | 1,582.5 | 1,596 | -4 | -0.3% | 7,906,100 |
| 2016/03/07 | 1,618 | 1,637.5 | 1,589 | 1,600 | ±0 | ±0% | 5,258,600 |
| 2016/03/04 | 1,561 | 1,622.5 | 1,552.5 | 1,600 | +9.5 | +0.6% | 5,485,200 |
| 2016/03/03 | 1,509.5 | 1,596.5 | 1,508.5 | 1,590.5 | +99.5 | +6.7% | 11,052,300 |
| 2016/03/02 | 1,420 | 1,493 | 1,406.5 | 1,491 | +135 | +10% | 8,165,600 |
| 2016/03/01 | 1,373 | 1,387.5 | 1,328 | 1,356 | +4 | +0.3% | 4,488,800 |
| 2016/02/29 | 1,419 | 1,424.5 | 1,352 | 1,352 | -56.5 | -4% | 5,338,600 |
| 2016/02/26 | 1,414.5 | 1,446 | 1,405.5 | 1,408.5 | +15 | +1.1% | 4,257,200 |
| 2016/02/25 | 1,385.5 | 1,422 | 1,375.5 | 1,393.5 | +33 | +2.4% | 4,285,800 |
| 2016/02/24 | 1,330 | 1,363.5 | 1,312 | 1,360.5 | -5.5 | -0.4% | 5,457,300 |
| 2016/02/23 | 1,350 | 1,403.5 | 1,349 | 1,366 | +73.5 | +5.7% | 10,026,700 |
| 2016/02/22 | 1,340 | 1,342 | 1,288 | 1,292.5 | -79.5 | -5.8% | 7,866,700 |
| 2016/02/19 | 1,403 | 1,405 | 1,351 | 1,372 | -57 | -4% | 4,596,000 |
| 2016/02/18 | 1,420 | 1,455 | 1,406.5 | 1,429 | +79.5 | +5.9% | 6,699,000 |
| 2016/02/17 | 1,379 | 1,417 | 1,320 | 1,349.5 | -48 | -3.4% | 6,346,600 |
| 2016/02/16 | 1,331 | 1,432 | 1,308.5 | 1,397.5 | +58 | +4.3% | 9,267,000 |
| 2016/02/15 | 1,308 | 1,355 | 1,282.5 | 1,339.5 | +99.5 | +8% | 6,807,700 |
| 2016/02/12 | 1,250 | 1,281.5 | 1,233.5 | 1,240 | -80 | -6.1% | 9,648,700 |
| 2016/02/10 | 1,355 | 1,364 | 1,300.5 | 1,320 | -14.5 | -1.1% | 7,924,600 |
2201～
2250
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
