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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 1,383 | 1,385 | 1,338 | 1,352 | -35 | -2.5% | 3,785,200 |
| 2012/01/05 | 1,412 | 1,412 | 1,377 | 1,387 | -31 | -2.2% | 2,822,300 |
| 2012/01/04 | 1,421 | 1,437 | 1,412 | 1,418 | +24 | +1.7% | 2,185,700 |
| 2011/12/30 | 1,371 | 1,403 | 1,371 | 1,394 | +16 | +1.2% | 1,486,200 |
| 2011/12/29 | 1,381 | 1,381 | 1,350 | 1,378 | -13 | -0.9% | 1,997,900 |
| 2011/12/28 | 1,395 | 1,408 | 1,387 | 1,391 | -9 | -0.6% | 925,200 |
| 2011/12/27 | 1,390 | 1,407 | 1,380 | 1,400 | -7 | -0.5% | 965,900 |
| 2011/12/26 | 1,412 | 1,412 | 1,397 | 1,407 | +20 | +1.4% | 1,056,200 |
| 2011/12/22 | 1,412 | 1,413 | 1,378 | 1,387 | -27 | -1.9% | 1,706,800 |
| 2011/12/21 | 1,409 | 1,428 | 1,399 | 1,414 | +35 | +2.5% | 1,897,600 |
| 2011/12/20 | 1,380 | 1,391 | 1,360 | 1,379 | -5 | -0.4% | 2,415,000 |
| 2011/12/19 | 1,428 | 1,430 | 1,380 | 1,384 | -56 | -3.9% | 2,857,800 |
| 2011/12/16 | 1,441 | 1,451 | 1,422 | 1,440 | +2 | +0.1% | 1,911,000 |
| 2011/12/15 | 1,468 | 1,468 | 1,435 | 1,438 | -49 | -3.3% | 2,523,700 |
| 2011/12/14 | 1,495 | 1,495 | 1,464 | 1,487 | -14 | -0.9% | 2,986,800 |
| 2011/12/13 | 1,485 | 1,516 | 1,483 | 1,501 | -24 | -1.6% | 2,246,900 |
| 2011/12/12 | 1,506 | 1,538 | 1,493 | 1,525 | +53 | +3.6% | 2,171,400 |
| 2011/12/09 | 1,475 | 1,485 | 1,456 | 1,472 | -51 | -3.3% | 4,580,900 |
| 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 |
3351～
3400
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
