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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,362 | 1,372 | 1,322.5 | 1,334.5 | -111 | -7.7% | 7,420,000 |
| 2016/02/08 | 1,416.5 | 1,457 | 1,390 | 1,445.5 | -1 | -0.1% | 4,129,200 |
| 2016/02/05 | 1,411.5 | 1,471 | 1,398 | 1,446.5 | +8.5 | +0.6% | 5,324,900 |
| 2016/02/04 | 1,430 | 1,504.5 | 1,418.5 | 1,438 | +26.5 | +1.9% | 7,871,700 |
| 2016/02/03 | 1,452.5 | 1,454.5 | 1,396 | 1,411.5 | -113 | -7.4% | 7,854,800 |
| 2016/02/02 | 1,613 | 1,613 | 1,503 | 1,524.5 | -137.5 | -8.3% | 9,349,100 |
| 2016/02/01 | 1,686 | 1,688 | 1,597.5 | 1,662 | +56 | +3.5% | 8,775,000 |
| 2016/01/29 | 1,548 | 1,633 | 1,540 | 1,606 | +58 | +3.7% | 11,004,600 |
| 2016/01/28 | 1,610.5 | 1,614.5 | 1,546 | 1,548 | -100 | -6.1% | 7,010,900 |
| 2016/01/27 | 1,655 | 1,667.5 | 1,610 | 1,648 | +28.5 | +1.8% | 6,646,500 |
| 2016/01/26 | 1,644 | 1,652 | 1,611 | 1,619.5 | -84 | -4.9% | 4,491,100 |
| 2016/01/25 | 1,717 | 1,740.5 | 1,664 | 1,703.5 | +23 | +1.4% | 4,632,400 |
| 2016/01/22 | 1,641 | 1,682.5 | 1,627.5 | 1,680.5 | +113.5 | +7.2% | 4,594,900 |
| 2016/01/21 | 1,615.5 | 1,664 | 1,567 | 1,567 | -42 | -2.6% | 5,261,700 |
| 2016/01/20 | 1,706.5 | 1,719.5 | 1,600.5 | 1,609 | -87.5 | -5.2% | 5,382,400 |
| 2016/01/19 | 1,640 | 1,700 | 1,633.5 | 1,696.5 | +55 | +3.4% | 5,500,700 |
| 2016/01/18 | 1,624 | 1,648 | 1,593.5 | 1,641.5 | -37 | -2.2% | 4,600,600 |
| 2016/01/15 | 1,720.5 | 1,749.5 | 1,664 | 1,678.5 | -19 | -1.1% | 4,413,800 |
| 2016/01/14 | 1,690 | 1,707.5 | 1,653 | 1,697.5 | -49 | -2.8% | 4,002,200 |
| 2016/01/13 | 1,725.5 | 1,751.5 | 1,701 | 1,746.5 | +52 | +3.1% | 4,095,200 |
| 2016/01/12 | 1,728 | 1,753.5 | 1,690.5 | 1,694.5 | -61.5 | -3.5% | 5,023,600 |
| 2016/01/08 | 1,734 | 1,803.5 | 1,721 | 1,756 | ±0 | ±0% | 5,822,400 |
| 2016/01/07 | 1,818.5 | 1,849 | 1,754 | 1,756 | -86 | -4.7% | 4,956,800 |
| 2016/01/06 | 1,901.5 | 1,919 | 1,834 | 1,842 | -41.5 | -2.2% | 4,222,200 |
| 2016/01/05 | 1,900.5 | 1,923.5 | 1,865 | 1,883.5 | -37.5 | -2% | 4,517,000 |
| 2016/01/04 | 1,906 | 1,985 | 1,900.5 | 1,921 | +1 | +0.1% | 5,488,900 |
| 2015/12/30 | 1,950 | 1,969.5 | 1,913.5 | 1,920 | -19.5 | -1% | 2,944,100 |
| 2015/12/29 | 1,940 | 1,949 | 1,883 | 1,939.5 | -21.5 | -1.1% | 4,130,700 |
| 2015/12/28 | 1,915 | 1,970.5 | 1,895.5 | 1,961 | +27.5 | +1.4% | 4,292,900 |
| 2015/12/25 | 1,969 | 1,983 | 1,911.5 | 1,933.5 | -52.5 | -2.6% | 3,282,200 |
| 2015/12/24 | 1,990 | 2,027 | 1,969 | 1,986 | +41.5 | +2.1% | 6,498,200 |
| 2015/12/22 | 1,899.5 | 1,958.5 | 1,876 | 1,944.5 | +47.5 | +2.5% | 5,213,700 |
| 2015/12/21 | 1,850 | 1,910 | 1,837.5 | 1,897 | +39 | +2.1% | 5,982,000 |
| 2015/12/18 | 1,849.5 | 1,957.5 | 1,827.5 | 1,858 | +43 | +2.4% | 12,428,500 |
| 2015/12/17 | 1,860 | 1,861.5 | 1,810 | 1,815 | -0.5 | ±0% | 5,573,700 |
| 2015/12/16 | 1,800 | 1,833.5 | 1,794 | 1,815.5 | +58 | +3.3% | 3,962,100 |
| 2015/12/15 | 1,796 | 1,801.5 | 1,756 | 1,757.5 | -42.5 | -2.4% | 3,708,400 |
| 2015/12/14 | 1,805 | 1,811 | 1,763.5 | 1,800 | -65 | -3.5% | 5,216,300 |
| 2015/12/11 | 1,836.5 | 1,879.5 | 1,836.5 | 1,865 | +17 | +0.9% | 4,853,800 |
| 2015/12/10 | 1,854.5 | 1,876.5 | 1,847.5 | 1,848 | -27 | -1.4% | 4,416,000 |
| 2015/12/09 | 1,892 | 1,903.5 | 1,860 | 1,875 | -57 | -3% | 5,797,900 |
| 2015/12/08 | 2,010 | 2,016 | 1,929 | 1,932 | -81 | -4% | 4,463,400 |
| 2015/12/07 | 2,030 | 2,044.5 | 2,010 | 2,013 | +4.5 | +0.2% | 2,405,500 |
| 2015/12/04 | 1,994 | 2,030.5 | 1,988 | 2,008.5 | -43.5 | -2.1% | 3,677,200 |
| 2015/12/03 | 2,012.5 | 2,066.5 | 2,003 | 2,052 | +14 | +0.7% | 3,581,100 |
| 2015/12/02 | 2,045 | 2,084.5 | 2,013 | 2,038 | +23 | +1.1% | 4,249,600 |
| 2015/12/01 | 1,948 | 2,015 | 1,946 | 2,015 | +73 | +3.8% | 4,610,000 |
| 2015/11/30 | 1,961 | 1,967 | 1,905.5 | 1,942 | -25 | -1.3% | 4,234,900 |
| 2015/11/27 | 1,979 | 2,008.5 | 1,965 | 1,967 | -6 | -0.3% | 3,181,100 |
| 2015/11/26 | 1,960.5 | 1,979.5 | 1,947.5 | 1,973 | +2.5 | +0.1% | 2,662,200 |
2251～
2300
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
