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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,603 | 2,618 | 2,586.5 | 2,597.5 | -11.5 | -0.4% | 4,058,900 |
| 2024/03/26 | 2,610.5 | 2,626 | 2,592 | 2,609 | -1 | ±0% | 4,021,700 |
| 2024/03/25 | 2,620 | 2,628.5 | 2,594 | 2,610 | -16.5 | -0.6% | 3,809,100 |
| 2024/03/22 | 2,630 | 2,646.5 | 2,603 | 2,626.5 | +2.5 | +0.1% | 4,771,200 |
| 2024/03/21 | 2,558.5 | 2,636.5 | 2,544 | 2,624 | +83 | +3.3% | 9,333,300 |
| 2024/03/19 | 2,511 | 2,547 | 2,488 | 2,541 | +51.5 | +2.1% | 4,484,200 |
| 2024/03/18 | 2,497 | 2,511.5 | 2,482.5 | 2,489.5 | +15 | +0.6% | 3,277,700 |
| 2024/03/15 | 2,448 | 2,481.5 | 2,440.5 | 2,474.5 | +25 | +1% | 4,573,000 |
| 2024/03/14 | 2,442 | 2,459.5 | 2,397.5 | 2,449.5 | +33.5 | +1.4% | 3,895,000 |
| 2024/03/13 | 2,450 | 2,466 | 2,410 | 2,416 | -18 | -0.7% | 3,155,000 |
| 2024/03/12 | 2,430 | 2,434.5 | 2,394 | 2,434 | -3 | -0.1% | 3,239,500 |
| 2024/03/11 | 2,473 | 2,495.5 | 2,419 | 2,437 | -36.5 | -1.5% | 3,899,800 |
| 2024/03/08 | 2,440 | 2,488 | 2,438 | 2,473.5 | +19.5 | +0.8% | 3,271,600 |
| 2024/03/07 | 2,506 | 2,513 | 2,447 | 2,454 | -61.5 | -2.4% | 6,362,900 |
| 2024/03/06 | 2,511 | 2,540 | 2,493 | 2,515.5 | -3 | -0.1% | 3,606,200 |
| 2024/03/05 | 2,541.5 | 2,587 | 2,518.5 | 2,518.5 | +27 | +1.1% | 8,067,500 |
| 2024/03/04 | 2,515 | 2,548 | 2,491 | 2,491.5 | -8 | -0.3% | 3,782,400 |
| 2024/03/01 | 2,475 | 2,520 | 2,471.5 | 2,499.5 | +44.5 | +1.8% | 4,450,500 |
| 2024/02/29 | 2,490 | 2,491 | 2,441 | 2,455 | -50 | -2% | 5,541,200 |
| 2024/02/28 | 2,493.5 | 2,558 | 2,480.5 | 2,505 | +7.5 | +0.3% | 6,262,400 |
| 2024/02/27 | 2,415 | 2,523.5 | 2,413.5 | 2,497.5 | +79.5 | +3.3% | 8,421,100 |
| 2024/02/26 | 2,428 | 2,444 | 2,403 | 2,418 | +10 | +0.4% | 4,399,900 |
| 2024/02/22 | 2,385 | 2,439 | 2,383.5 | 2,408 | +40 | +1.7% | 7,948,000 |
| 2024/02/21 | 2,352 | 2,376 | 2,339.5 | 2,368 | +17 | +0.7% | 5,744,900 |
| 2024/02/20 | 2,335.5 | 2,356.5 | 2,319 | 2,351 | +18.5 | +0.8% | 4,205,100 |
| 2024/02/19 | 2,292.5 | 2,341 | 2,285.5 | 2,332.5 | +40 | +1.7% | 3,584,400 |
| 2024/02/16 | 2,272 | 2,301 | 2,272 | 2,292.5 | +44 | +2% | 4,502,300 |
| 2024/02/15 | 2,268 | 2,268 | 2,235.5 | 2,248.5 | +13 | +0.6% | 2,492,000 |
| 2024/02/14 | 2,280 | 2,283 | 2,233.5 | 2,235.5 | -60.5 | -2.6% | 3,718,200 |
| 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 |
251～
300
件表示中 / 3673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 | 170,700円 | -5.3% | -47.8% | 5.86% | 11.43倍 | 0.43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 | 295,000円 | -3.0% | -16.2% | 5.42% | 9.95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 | 161,300円 | +1.5% | -13.0% | 6.20% | 4.89倍 | 0.57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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67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
