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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 1,250 | 1,260 | 1,217 | 1,226 | -46 | -3.6% | 3,119,900 |
| 2012/05/31 | 1,255 | 1,276 | 1,227 | 1,272 | -12 | -0.9% | 3,501,000 |
| 2012/05/30 | 1,279 | 1,286 | 1,246 | 1,284 | +6 | +0.5% | 2,677,900 |
| 2012/05/29 | 1,239 | 1,283 | 1,222 | 1,278 | +38 | +3.1% | 3,920,800 |
| 2012/05/28 | 1,261 | 1,265 | 1,227 | 1,240 | -16 | -1.3% | 2,577,500 |
| 2012/05/25 | 1,307 | 1,307 | 1,247 | 1,256 | -51 | -3.9% | 4,334,500 |
| 2012/05/24 | 1,288 | 1,314 | 1,274 | 1,307 | +9 | +0.7% | 2,229,900 |
| 2012/05/23 | 1,341 | 1,343 | 1,289 | 1,298 | -32 | -2.4% | 2,768,000 |
| 2012/05/22 | 1,320 | 1,347 | 1,314 | 1,330 | +34 | +2.6% | 2,928,400 |
| 2012/05/21 | 1,297 | 1,314 | 1,273 | 1,296 | +5 | +0.4% | 2,477,800 |
| 2012/05/18 | 1,315 | 1,316 | 1,272 | 1,291 | -77 | -5.6% | 4,345,700 |
| 2012/05/17 | 1,292 | 1,377 | 1,287 | 1,368 | +71 | +5.5% | 5,429,000 |
| 2012/05/16 | 1,299 | 1,329 | 1,276 | 1,297 | +10 | +0.8% | 3,859,900 |
| 2012/05/15 | 1,294 | 1,300 | 1,267 | 1,287 | -31 | -2.4% | 3,590,300 |
| 2012/05/14 | 1,340 | 1,369 | 1,309 | 1,318 | -25 | -1.9% | 4,409,900 |
| 2012/05/11 | 1,366 | 1,374 | 1,326 | 1,343 | -28 | -2% | 4,546,900 |
| 2012/05/10 | 1,353 | 1,397 | 1,352 | 1,371 | +10 | +0.7% | 4,092,100 |
| 2012/05/09 | 1,380 | 1,389 | 1,350 | 1,361 | -39 | -2.8% | 3,707,200 |
| 2012/05/08 | 1,400 | 1,421 | 1,387 | 1,400 | +15 | +1.1% | 2,793,600 |
| 2012/05/07 | 1,410 | 1,414 | 1,374 | 1,385 | -66 | -4.5% | 4,006,800 |
| 2012/05/02 | 1,458 | 1,470 | 1,446 | 1,451 | +1 | +0.1% | 2,542,300 |
| 2012/05/01 | 1,500 | 1,506 | 1,441 | 1,450 | -61 | -4% | 3,693,500 |
| 2012/04/27 | 1,519 | 1,559 | 1,496 | 1,511 | +3 | +0.2% | 6,215,900 |
| 2012/04/26 | 1,560 | 1,564 | 1,496 | 1,508 | -52 | -3.3% | 6,244,400 |
| 2012/04/25 | 1,593 | 1,599 | 1,553 | 1,560 | -16 | -1% | 3,603,400 |
| 2012/04/24 | 1,568 | 1,591 | 1,564 | 1,576 | -21 | -1.3% | 2,955,500 |
| 2012/04/23 | 1,609 | 1,624 | 1,572 | 1,597 | +40 | +2.6% | 6,804,000 |
| 2012/04/20 | 1,570 | 1,575 | 1,531 | 1,557 | -53 | -3.3% | 7,263,200 |
| 2012/04/19 | 1,597 | 1,647 | 1,586 | 1,610 | -8 | -0.5% | 3,523,300 |
| 2012/04/18 | 1,610 | 1,634 | 1,602 | 1,618 | +47 | +3% | 2,502,600 |
| 2012/04/17 | 1,617 | 1,630 | 1,561 | 1,571 | -30 | -1.9% | 3,830,700 |
| 2012/04/16 | 1,587 | 1,642 | 1,585 | 1,601 | -16 | -1% | 3,740,300 |
| 2012/04/13 | 1,655 | 1,672 | 1,601 | 1,617 | +1 | +0.1% | 3,494,700 |
| 2012/04/12 | 1,578 | 1,624 | 1,557 | 1,616 | +38 | +2.4% | 4,060,400 |
| 2012/04/11 | 1,591 | 1,592 | 1,555 | 1,578 | -43 | -2.7% | 4,776,500 |
| 2012/04/10 | 1,642 | 1,682 | 1,614 | 1,621 | -26 | -1.6% | 4,176,900 |
| 2012/04/09 | 1,657 | 1,683 | 1,641 | 1,647 | -51 | -3% | 2,956,100 |
| 2012/04/06 | 1,700 | 1,709 | 1,684 | 1,698 | -27 | -1.6% | 2,427,300 |
| 2012/04/05 | 1,706 | 1,747 | 1,678 | 1,725 | -35 | -2% | 4,707,300 |
| 2012/04/04 | 1,810 | 1,817 | 1,759 | 1,760 | -41 | -2.3% | 4,007,600 |
| 2012/04/03 | 1,779 | 1,802 | 1,768 | 1,801 | +15 | +0.8% | 2,379,000 |
| 2012/04/02 | 1,799 | 1,828 | 1,780 | 1,786 | +8 | +0.4% | 3,577,000 |
| 2012/03/30 | 1,766 | 1,809 | 1,765 | 1,778 | +1 | +0.1% | 3,894,100 |
| 2012/03/29 | 1,812 | 1,825 | 1,755 | 1,777 | -54 | -2.9% | 3,614,300 |
| 2012/03/28 | 1,851 | 1,856 | 1,813 | 1,831 | -15 | -0.8% | 2,827,200 |
| 2012/03/27 | 1,845 | 1,855 | 1,831 | 1,846 | +54 | +3% | 3,652,200 |
| 2012/03/26 | 1,754 | 1,805 | 1,753 | 1,792 | +41 | +2.3% | 3,063,700 |
| 2012/03/23 | 1,748 | 1,772 | 1,741 | 1,751 | -42 | -2.3% | 3,460,200 |
| 2012/03/22 | 1,798 | 1,821 | 1,770 | 1,793 | -39 | -2.1% | 4,433,700 |
| 2012/03/21 | 1,865 | 1,865 | 1,810 | 1,832 | -39 | -2.1% | 4,651,800 |
3251～
3300
件表示中 / 3783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 | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48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 | 330,000円 | +15.0% | -8.5% | 3.64% | 12.32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 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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
