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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 2,255 | 2,296 | 2,236 | 2,296 | +58 | +2.6% | 4,515,900 |
| 2024/02/09 | 2,275 | 2,283 | 2,232.5 | 2,238 | -24 | -1.1% | 5,610,100 |
| 2024/02/08 | 2,330 | 2,330 | 2,262 | 2,262 | -58.5 | -2.5% | 7,124,100 |
| 2024/02/07 | 2,313 | 2,334.5 | 2,268 | 2,320.5 | +12 | +0.5% | 7,333,500 |
| 2024/02/06 | 2,335 | 2,338 | 2,297.5 | 2,308.5 | -37.5 | -1.6% | 5,594,600 |
| 2024/02/05 | 2,339.5 | 2,352 | 2,316.5 | 2,346 | +19 | +0.8% | 4,076,900 |
| 2024/02/02 | 2,335 | 2,344 | 2,310.5 | 2,327 | +1 | ±0% | 2,818,400 |
| 2024/02/01 | 2,335 | 2,343.5 | 2,317.5 | 2,326 | -17.5 | -0.7% | 2,556,100 |
| 2024/01/31 | 2,327.5 | 2,343.5 | 2,310.5 | 2,343.5 | +25 | +1.1% | 3,640,200 |
| 2024/01/30 | 2,324.5 | 2,328 | 2,312 | 2,318.5 | +4.5 | +0.2% | 2,326,100 |
| 2024/01/29 | 2,284.5 | 2,325.5 | 2,272 | 2,314 | +28 | +1.2% | 3,934,500 |
| 2024/01/26 | 2,294.5 | 2,306 | 2,279.5 | 2,286 | -9 | -0.4% | 2,043,100 |
| 2024/01/25 | 2,286.5 | 2,298.5 | 2,279.5 | 2,295 | +16.5 | +0.7% | 2,321,600 |
| 2024/01/24 | 2,310 | 2,310 | 2,257 | 2,278.5 | -33 | -1.4% | 4,764,900 |
| 2024/01/23 | 2,323.5 | 2,339.5 | 2,305.5 | 2,311.5 | -7 | -0.3% | 3,416,200 |
| 2024/01/22 | 2,304.5 | 2,318.5 | 2,290.5 | 2,318.5 | +15 | +0.7% | 3,031,700 |
| 2024/01/19 | 2,320 | 2,323.5 | 2,288.5 | 2,303.5 | +5.5 | +0.2% | 2,550,800 |
| 2024/01/18 | 2,306.5 | 2,324.5 | 2,293 | 2,298 | -9.5 | -0.4% | 2,427,500 |
| 2024/01/17 | 2,315 | 2,360 | 2,305 | 2,307.5 | +12.5 | +0.5% | 6,368,500 |
| 2024/01/16 | 2,303.5 | 2,308 | 2,276.5 | 2,295 | -8 | -0.3% | 2,964,100 |
| 2024/01/15 | 2,276 | 2,314.5 | 2,268 | 2,303 | +8 | +0.3% | 3,067,200 |
| 2024/01/12 | 2,310 | 2,314 | 2,277.5 | 2,295 | -9 | -0.4% | 3,495,400 |
| 2024/01/11 | 2,315 | 2,329 | 2,301.5 | 2,304 | +3 | +0.1% | 4,615,000 |
| 2024/01/10 | 2,295.5 | 2,316 | 2,286 | 2,301 | -8 | -0.3% | 4,014,300 |
| 2024/01/09 | 2,316 | 2,341.5 | 2,280.5 | 2,309 | -1 | ±0% | 5,590,600 |
| 2024/01/05 | 2,255.5 | 2,310 | 2,255.5 | 2,310 | +61 | +2.7% | 6,216,300 |
| 2024/01/04 | 2,192 | 2,249 | 2,182 | 2,249 | +61.5 | +2.8% | 4,532,100 |
| 2023/12/29 | 2,201.5 | 2,212.5 | 2,174 | 2,187.5 | -16.5 | -0.7% | 2,397,500 |
| 2023/12/28 | 2,169 | 2,206.5 | 2,161 | 2,204 | +35 | +1.6% | 2,698,300 |
| 2023/12/27 | 2,135 | 2,169 | 2,134 | 2,169 | +37.5 | +1.8% | 2,466,100 |
| 2023/12/26 | 2,137.5 | 2,142 | 2,128.5 | 2,131.5 | -3 | -0.1% | 1,455,700 |
| 2023/12/25 | 2,160 | 2,164 | 2,131 | 2,134.5 | -17.5 | -0.8% | 1,463,600 |
| 2023/12/22 | 2,172.5 | 2,177.5 | 2,143 | 2,152 | +9.5 | +0.4% | 2,068,000 |
| 2023/12/21 | 2,156 | 2,157 | 2,133.5 | 2,142.5 | -23.5 | -1.1% | 1,970,800 |
| 2023/12/20 | 2,179.5 | 2,184 | 2,161 | 2,166 | -1 | ±0% | 3,020,000 |
| 2023/12/19 | 2,101.5 | 2,167 | 2,087.5 | 2,167 | +65.5 | +3.1% | 5,416,600 |
| 2023/12/18 | 2,135 | 2,135 | 2,081.5 | 2,101.5 | -37.5 | -1.8% | 2,904,100 |
| 2023/12/15 | 2,095 | 2,146 | 2,088.5 | 2,139 | +65 | +3.1% | 6,303,900 |
| 2023/12/14 | 2,107 | 2,107 | 2,066 | 2,074 | -25 | -1.2% | 4,015,000 |
| 2023/12/13 | 2,109 | 2,115 | 2,082 | 2,099 | -17.5 | -0.8% | 2,974,300 |
| 2023/12/12 | 2,120 | 2,128 | 2,105 | 2,116.5 | +18 | +0.9% | 2,952,100 |
| 2023/12/11 | 2,090 | 2,116 | 2,084 | 2,098.5 | +25.5 | +1.2% | 2,739,100 |
| 2023/12/08 | 2,098.5 | 2,101 | 2,059 | 2,073 | -42 | -2% | 4,395,100 |
| 2023/12/07 | 2,130 | 2,133.5 | 2,096.5 | 2,115 | -24.5 | -1.1% | 3,441,700 |
| 2023/12/06 | 2,126 | 2,139.5 | 2,121 | 2,139.5 | +30 | +1.4% | 3,596,900 |
| 2023/12/05 | 2,153.5 | 2,158 | 2,106.5 | 2,109.5 | -44.5 | -2.1% | 4,163,200 |
| 2023/12/04 | 2,180.5 | 2,187 | 2,141 | 2,154 | -38 | -1.7% | 3,665,200 |
| 2023/12/01 | 2,187 | 2,197 | 2,175.5 | 2,192 | +12 | +0.6% | 3,429,400 |
| 2023/11/30 | 2,200 | 2,202 | 2,175 | 2,180 | -0.5 | ±0% | 12,657,800 |
| 2023/11/29 | 2,240 | 2,240 | 2,177.5 | 2,180.5 | -69.5 | -3.1% | 4,338,100 |
201～
250
件表示中 / 3594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 | 173,100円 | -4.0% | -32.9% | 5.78% | 8.47倍 | 0.44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 | 303,300円 | -3.0% | -16.2% | 5.28% | 10.23倍 | 0.59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 | 154,400円 | +2.2% | -19.2% | 5.83% | 5.08倍 | 0.55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 | 765,200円 | +4.0% | -24.4% | 5.23% | 9.24倍 | 0.83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中東、韓国など展開 |
| 丸一管 | 324,200円 | -4.9% | -28.6% | 4.04% | 14.78倍 | 0.74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
