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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,505 | 1,527 | 1,483 | 1,523 | -3 | -0.2% | 3,058,200 |
| 2011/12/07 | 1,476 | 1,536 | 1,459 | 1,526 | +63 | +4.3% | 2,946,500 |
| 2011/12/06 | 1,514 | 1,527 | 1,457 | 1,463 | -63 | -4.1% | 3,162,800 |
| 2011/12/05 | 1,518 | 1,528 | 1,501 | 1,526 | +7 | +0.5% | 1,670,300 |
| 2011/12/02 | 1,513 | 1,538 | 1,478 | 1,519 | +7 | +0.5% | 4,673,600 |
| 2011/12/01 | 1,479 | 1,534 | 1,456 | 1,512 | +123 | +8.9% | 7,007,100 |
| 2011/11/30 | 1,358 | 1,390 | 1,352 | 1,389 | -10 | -0.7% | 3,519,100 |
| 2011/11/29 | 1,349 | 1,405 | 1,345 | 1,399 | +74 | +5.6% | 4,238,800 |
| 2011/11/28 | 1,333 | 1,355 | 1,323 | 1,325 | +22 | +1.7% | 3,174,700 |
| 2011/11/25 | 1,270 | 1,322 | 1,266 | 1,303 | +50 | +4% | 4,314,900 |
| 2011/11/24 | 1,229 | 1,268 | 1,221 | 1,253 | -21 | -1.6% | 2,582,800 |
| 2011/11/22 | 1,230 | 1,283 | 1,217 | 1,274 | +28 | +2.2% | 1,979,200 |
| 2011/11/21 | 1,260 | 1,266 | 1,237 | 1,246 | -19 | -1.5% | 1,203,900 |
| 2011/11/18 | 1,255 | 1,268 | 1,241 | 1,265 | -30 | -2.3% | 2,233,500 |
| 2011/11/17 | 1,274 | 1,311 | 1,257 | 1,295 | -2 | -0.2% | 2,318,400 |
| 2011/11/16 | 1,332 | 1,332 | 1,291 | 1,297 | -38 | -2.8% | 2,539,700 |
| 2011/11/15 | 1,350 | 1,350 | 1,330 | 1,335 | -30 | -2.2% | 1,267,800 |
| 2011/11/14 | 1,355 | 1,384 | 1,343 | 1,365 | +46 | +3.5% | 2,401,200 |
| 2011/11/11 | 1,344 | 1,344 | 1,308 | 1,319 | -25 | -1.9% | 2,366,400 |
| 2011/11/10 | 1,323 | 1,344 | 1,307 | 1,344 | -39 | -2.8% | 2,482,600 |
| 2011/11/09 | 1,339 | 1,387 | 1,333 | 1,383 | +64 | +4.9% | 3,157,900 |
| 2011/11/08 | 1,400 | 1,409 | 1,313 | 1,319 | -99 | -7% | 5,207,700 |
| 2011/11/07 | 1,429 | 1,430 | 1,387 | 1,418 | -21 | -1.5% | 1,777,400 |
| 2011/11/04 | 1,427 | 1,442 | 1,396 | 1,439 | +24 | +1.7% | 2,332,600 |
| 2011/11/02 | 1,436 | 1,436 | 1,393 | 1,415 | -43 | -2.9% | 2,507,200 |
| 2011/11/01 | 1,484 | 1,484 | 1,444 | 1,458 | -54 | -3.6% | 2,291,100 |
| 2011/10/31 | 1,510 | 1,534 | 1,495 | 1,512 | -34 | -2.2% | 3,067,100 |
| 2011/10/28 | 1,499 | 1,561 | 1,499 | 1,546 | +77 | +5.2% | 4,488,900 |
| 2011/10/27 | 1,399 | 1,477 | 1,371 | 1,469 | +10 | +0.7% | 4,677,300 |
| 2011/10/26 | 1,403 | 1,493 | 1,303 | 1,459 | +62 | +4.4% | 6,787,800 |
| 2011/10/25 | 1,443 | 1,443 | 1,392 | 1,397 | -45 | -3.1% | 2,607,700 |
| 2011/10/24 | 1,422 | 1,452 | 1,413 | 1,442 | +40 | +2.9% | 1,750,000 |
| 2011/10/21 | 1,418 | 1,418 | 1,395 | 1,402 | -19 | -1.3% | 1,271,400 |
| 2011/10/20 | 1,422 | 1,427 | 1,380 | 1,421 | -29 | -2% | 3,427,700 |
| 2011/10/19 | 1,483 | 1,489 | 1,447 | 1,450 | -16 | -1.1% | 1,410,100 |
| 2011/10/18 | 1,465 | 1,486 | 1,459 | 1,466 | -51 | -3.4% | 1,732,300 |
| 2011/10/17 | 1,524 | 1,534 | 1,491 | 1,517 | +16 | +1.1% | 2,424,600 |
| 2011/10/14 | 1,486 | 1,538 | 1,481 | 1,501 | +22 | +1.5% | 4,320,000 |
| 2011/10/13 | 1,451 | 1,508 | 1,451 | 1,479 | +53 | +3.7% | 4,333,800 |
| 2011/10/12 | 1,449 | 1,449 | 1,412 | 1,426 | -37 | -2.5% | 3,707,000 |
| 2011/10/11 | 1,448 | 1,468 | 1,437 | 1,463 | +41 | +2.9% | 2,830,800 |
| 2011/10/07 | 1,429 | 1,453 | 1,402 | 1,422 | -7 | -0.5% | 4,624,800 |
| 2011/10/06 | 1,432 | 1,452 | 1,422 | 1,429 | +9 | +0.6% | 2,908,000 |
| 2011/10/05 | 1,461 | 1,463 | 1,411 | 1,420 | -41 | -2.8% | 3,660,300 |
| 2011/10/04 | 1,462 | 1,463 | 1,428 | 1,461 | -50 | -3.3% | 2,912,900 |
| 2011/10/03 | 1,534 | 1,549 | 1,483 | 1,511 | -66 | -4.2% | 3,083,800 |
| 2011/09/30 | 1,581 | 1,597 | 1,565 | 1,577 | -18 | -1.1% | 4,105,400 |
| 2011/09/29 | 1,575 | 1,596 | 1,547 | 1,595 | -25 | -1.5% | 4,057,500 |
| 2011/09/28 | 1,593 | 1,620 | 1,568 | 1,620 | +2 | +0.1% | 4,224,900 |
| 2011/09/27 | 1,630 | 1,640 | 1,596 | 1,618 | +26 | +1.6% | 2,839,000 |
3301～
3350
件表示中 / 3715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 | 169,800円 | -2.3% | -23.8% | 4.71% | 14.40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 | 290,000円 | -3.4% | -42.8% | 4.14% | 15.16倍 | 0.56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 | 162,000円 | -0.2% | -23.7% | 4.94% | 6.40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 | 896,800円 | -2.5% | +2.9% | 4.46% | 13.83倍 | 0.99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 | 356,000円 | +0.9% | +33.2% | 3.76% | 11.60倍 | 0.79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
