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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,098 | 2,148 | 2,087.5 | 2,122.5 | +33.5 | +1.6% | 7,589,600 |
2023/07/20 | 2,056.5 | 2,097.5 | 2,054 | 2,089 | +36 | +1.8% | 5,938,800 |
2023/07/19 | 2,050 | 2,058 | 2,038 | 2,053 | +30.5 | +1.5% | 3,487,800 |
2023/07/18 | 2,000 | 2,023 | 1,997 | 2,022.5 | +12 | +0.6% | 2,465,500 |
2023/07/14 | 2,018 | 2,026 | 1,997.5 | 2,010.5 | +2 | +0.1% | 2,605,600 |
2023/07/13 | 2,006 | 2,021 | 1,993 | 2,008.5 | +13 | +0.7% | 2,893,800 |
2023/07/12 | 2,011.5 | 2,019 | 1,981 | 1,995.5 | +8 | +0.4% | 2,883,700 |
2023/07/11 | 2,015 | 2,015 | 1,983.5 | 1,987.5 | -5 | -0.3% | 3,074,300 |
2023/07/10 | 2,010 | 2,021 | 1,984.5 | 1,992.5 | +3 | +0.2% | 3,690,700 |
2023/07/07 | 1,993 | 2,005.5 | 1,971.5 | 1,989.5 | -24 | -1.2% | 4,071,000 |
2023/07/06 | 2,034 | 2,053.5 | 1,997.5 | 2,013.5 | -37.5 | -1.8% | 5,525,700 |
2023/07/05 | 2,041 | 2,054.5 | 2,026 | 2,051 | +0.5 | ±0% | 3,255,600 |
2023/07/04 | 2,061 | 2,064.5 | 2,045 | 2,050.5 | -10 | -0.5% | 2,559,800 |
2023/07/03 | 2,073 | 2,086 | 2,051.5 | 2,060.5 | +10.5 | +0.5% | 4,063,500 |
2023/06/30 | 2,042.5 | 2,057 | 2,031.5 | 2,050 | +14.5 | +0.7% | 4,006,900 |
2023/06/29 | 2,039 | 2,054 | 2,023 | 2,035.5 | ±0 | ±0% | 3,793,900 |
2023/06/28 | 2,021 | 2,035.5 | 2,008.5 | 2,035.5 | +20.5 | +1% | 3,116,400 |
2023/06/27 | 2,025.5 | 2,051 | 1,996 | 2,015 | +29.5 | +1.5% | 5,348,400 |
2023/06/26 | 1,990 | 2,014.5 | 1,964 | 1,985.5 | -6 | -0.3% | 3,318,600 |
2023/06/23 | 2,028.5 | 2,028.5 | 1,964.5 | 1,991.5 | -30 | -1.5% | 3,765,600 |
2023/06/22 | 2,022 | 2,045 | 2,011 | 2,021.5 | +2 | +0.1% | 3,563,300 |
2023/06/21 | 1,968.5 | 2,033 | 1,958 | 2,019.5 | +29.5 | +1.5% | 4,798,600 |
2023/06/20 | 2,018 | 2,018 | 1,975 | 1,990 | -29 | -1.4% | 3,648,200 |
2023/06/19 | 2,060 | 2,064 | 2,007 | 2,019 | -19 | -0.9% | 3,696,800 |
2023/06/16 | 2,029 | 2,051.5 | 2,013 | 2,038 | +8.5 | +0.4% | 4,903,300 |
2023/06/15 | 2,032 | 2,049.5 | 2,022.5 | 2,029.5 | -9.5 | -0.5% | 5,870,500 |
2023/06/14 | 1,969.5 | 2,053 | 1,965.5 | 2,039 | +109.5 | +5.7% | 14,008,500 |
2023/06/13 | 1,899.5 | 1,938 | 1,895.5 | 1,929.5 | +35 | +1.8% | 5,307,400 |
2023/06/12 | 1,906 | 1,907 | 1,881 | 1,894.5 | -8 | -0.4% | 3,273,400 |
2023/06/09 | 1,878.5 | 1,915 | 1,874 | 1,902.5 | +24 | +1.3% | 5,623,700 |
2023/06/08 | 1,899.5 | 1,918 | 1,871 | 1,878.5 | +6 | +0.3% | 4,784,100 |
2023/06/07 | 1,896 | 1,907 | 1,868 | 1,872.5 | -16.5 | -0.9% | 6,639,600 |
2023/06/06 | 1,810 | 1,889.5 | 1,803.5 | 1,889 | +64.5 | +3.5% | 7,205,600 |
2023/06/05 | 1,815 | 1,841 | 1,812 | 1,824.5 | +49.5 | +2.8% | 6,503,800 |
2023/06/02 | 1,737 | 1,775 | 1,727 | 1,775 | +52 | +3% | 5,363,200 |
2023/06/01 | 1,713 | 1,730 | 1,704 | 1,723 | -1 | -0.1% | 3,963,900 |
2023/05/31 | 1,774 | 1,785 | 1,721 | 1,724 | -90 | -5% | 10,812,000 |
2023/05/30 | 1,780 | 1,815 | 1,770 | 1,814 | +43 | +2.4% | 4,854,800 |
2023/05/29 | 1,788 | 1,794 | 1,767 | 1,771 | +15 | +0.9% | 3,358,900 |
2023/05/26 | 1,772 | 1,772 | 1,748 | 1,756 | -16 | -0.9% | 3,582,900 |
2023/05/25 | 1,769 | 1,774 | 1,758 | 1,772 | -15 | -0.8% | 3,412,700 |
2023/05/24 | 1,776 | 1,798 | 1,775 | 1,787 | +10 | +0.6% | 3,581,400 |
2023/05/23 | 1,801 | 1,812 | 1,773 | 1,777 | -20 | -1.1% | 4,384,800 |
2023/05/22 | 1,783 | 1,798 | 1,777 | 1,797 | +14 | +0.8% | 2,667,200 |
2023/05/19 | 1,815 | 1,818 | 1,782 | 1,783 | -27 | -1.5% | 4,293,700 |
2023/05/18 | 1,810 | 1,820 | 1,785 | 1,810 | +12 | +0.7% | 4,774,900 |
2023/05/17 | 1,800 | 1,810 | 1,791 | 1,798 | -9 | -0.5% | 3,445,400 |
2023/05/16 | 1,795 | 1,807 | 1,787 | 1,807 | +22 | +1.2% | 4,849,800 |
2023/05/15 | 1,813 | 1,826 | 1,776 | 1,785 | -14 | -0.8% | 6,108,800 |
2023/05/12 | 1,804 | 1,826 | 1,789 | 1,799 | +7 | +0.4% | 7,132,700 |
201~
250
件表示中 / 3457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 | 232,900円 | +4.2% | +15.5% | 4.72% | 6.73倍 | 0.60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 | 335,800円 | -0.8% | -47.6% | 4.76% | 10.31倍 | 0.64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 | 197,500円 | +4.6% | -6.8% | 4.56% | 6.50倍 | 0.73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 | 879,400円 | +11.3% | -22.4% | 4.55% | 10.18倍 | 1.07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 |
大特鋼 | 161,100円 | +3.2% | - | 2.92% | 10.40倍 | 0.80倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム