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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,852 | 1,857 | 1,771 | 1,792 | -44 | -2.4% | 13,667,500 |
| 2023/05/10 | 1,870 | 1,946 | 1,811 | 1,836 | -34 | -1.8% | 30,188,000 |
| 2023/05/09 | 1,752 | 1,885 | 1,752 | 1,870 | +237 | +14.5% | 47,203,400 |
| 2023/05/08 | 1,611 | 1,634 | 1,605 | 1,633 | +23 | +1.4% | 8,121,000 |
| 2023/05/02 | 1,618 | 1,622 | 1,602 | 1,610 | -8 | -0.5% | 2,865,300 |
| 2023/05/01 | 1,615 | 1,620 | 1,601 | 1,618 | +16 | +1% | 3,299,300 |
| 2023/04/28 | 1,597 | 1,602 | 1,583 | 1,602 | +11 | +0.7% | 3,302,600 |
| 2023/04/27 | 1,575 | 1,591 | 1,570 | 1,591 | +16 | +1% | 3,334,300 |
| 2023/04/26 | 1,552 | 1,579 | 1,548 | 1,575 | -2 | -0.1% | 4,993,200 |
| 2023/04/25 | 1,620 | 1,628 | 1,577 | 1,577 | -47 | -2.9% | 6,330,400 |
| 2023/04/24 | 1,619 | 1,628 | 1,603 | 1,624 | -24 | -1.5% | 3,387,200 |
| 2023/04/21 | 1,642 | 1,653 | 1,637 | 1,648 | -6 | -0.4% | 2,359,600 |
| 2023/04/20 | 1,633 | 1,657 | 1,633 | 1,654 | +9 | +0.5% | 2,588,500 |
| 2023/04/19 | 1,634 | 1,646 | 1,632 | 1,645 | +9 | +0.6% | 2,598,100 |
| 2023/04/18 | 1,653 | 1,654 | 1,632 | 1,636 | -5 | -0.3% | 2,585,700 |
| 2023/04/17 | 1,641 | 1,644 | 1,617 | 1,641 | +3 | +0.2% | 1,929,600 |
| 2023/04/14 | 1,646 | 1,649 | 1,624 | 1,638 | +6 | +0.4% | 2,844,700 |
| 2023/04/13 | 1,636 | 1,639 | 1,620 | 1,632 | -19 | -1.2% | 3,156,800 |
| 2023/04/12 | 1,630 | 1,657 | 1,626 | 1,651 | +31 | +1.9% | 4,295,600 |
| 2023/04/11 | 1,615 | 1,625 | 1,591 | 1,620 | +26 | +1.6% | 3,489,100 |
| 2023/04/10 | 1,613 | 1,616 | 1,589 | 1,594 | +1 | +0.1% | 2,509,900 |
| 2023/04/07 | 1,584 | 1,598 | 1,582 | 1,593 | +12 | +0.8% | 2,856,800 |
| 2023/04/06 | 1,591 | 1,604 | 1,580 | 1,581 | -32 | -2% | 4,540,100 |
| 2023/04/05 | 1,634 | 1,636 | 1,610 | 1,613 | -61 | -3.6% | 6,691,100 |
| 2023/04/04 | 1,701 | 1,717 | 1,667 | 1,674 | -24 | -1.4% | 4,674,200 |
| 2023/04/03 | 1,691 | 1,698 | 1,678 | 1,698 | +19 | +1.1% | 3,378,100 |
| 2023/03/31 | 1,632 | 1,690 | 1,631 | 1,679 | +62 | +3.8% | 6,563,200 |
| 2023/03/30 | 1,618 | 1,631 | 1,603 | 1,617 | -18 | -1.1% | 3,613,800 |
| 2023/03/29 | 1,633 | 1,646 | 1,626 | 1,635 | +13 | +0.8% | 4,339,300 |
| 2023/03/28 | 1,615 | 1,630 | 1,610 | 1,622 | +15 | +0.9% | 3,922,600 |
| 2023/03/27 | 1,611 | 1,616 | 1,599 | 1,607 | +5 | +0.3% | 3,196,700 |
| 2023/03/24 | 1,618 | 1,618 | 1,594 | 1,602 | +3 | +0.2% | 4,516,000 |
| 2023/03/23 | 1,581 | 1,603 | 1,576 | 1,599 | +5 | +0.3% | 3,316,500 |
| 2023/03/22 | 1,616 | 1,625 | 1,588 | 1,594 | +26 | +1.7% | 4,056,600 |
| 2023/03/20 | 1,599 | 1,610 | 1,565 | 1,568 | -42 | -2.6% | 4,785,300 |
| 2023/03/17 | 1,603 | 1,619 | 1,577 | 1,610 | -5 | -0.3% | 9,738,700 |
| 2023/03/16 | 1,608 | 1,623 | 1,586 | 1,615 | -94 | -5.5% | 8,948,600 |
| 2023/03/15 | 1,709 | 1,716 | 1,688 | 1,709 | +36 | +2.2% | 4,547,800 |
| 2023/03/14 | 1,725 | 1,727 | 1,671 | 1,673 | -87 | -4.9% | 5,981,900 |
| 2023/03/13 | 1,776 | 1,781 | 1,740 | 1,760 | -56 | -3.1% | 5,496,000 |
| 2023/03/10 | 1,821 | 1,832 | 1,800 | 1,816 | -27 | -1.5% | 4,812,800 |
| 2023/03/09 | 1,822 | 1,846 | 1,814 | 1,843 | +28 | +1.5% | 5,614,800 |
| 2023/03/08 | 1,821 | 1,831 | 1,798 | 1,815 | -12 | -0.7% | 5,037,400 |
| 2023/03/07 | 1,780 | 1,828 | 1,775 | 1,827 | +43 | +2.4% | 6,858,100 |
| 2023/03/06 | 1,799 | 1,805 | 1,782 | 1,784 | +2 | +0.1% | 4,796,800 |
| 2023/03/03 | 1,776 | 1,805 | 1,773 | 1,782 | +13 | +0.7% | 7,288,000 |
| 2023/03/02 | 1,753 | 1,776 | 1,745 | 1,769 | +35 | +2% | 7,554,000 |
| 2023/03/01 | 1,686 | 1,738 | 1,686 | 1,734 | +48 | +2.8% | 6,912,100 |
| 2023/02/28 | 1,732 | 1,734 | 1,684 | 1,686 | -36 | -2.1% | 5,048,200 |
| 2023/02/27 | 1,693 | 1,744 | 1,693 | 1,722 | +29 | +1.7% | 4,525,400 |
251～
300
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 | 228,900円 | +4.2% | +15.5% | 4.81% | 6.62倍 | 0.59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 | 328,200円 | -0.8% | -47.6% | 4.88% | 10.08倍 | 0.63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 | 191,100円 | +4.6% | -6.8% | 4.71% | 6.29倍 | 0.71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 | 875,600円 | +11.3% | -22.4% | 4.57% | 10.14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 | 157,600円 | +3.2% | - | 2.98% | 10.18倍 | 0.78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
