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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 2,555 | 2,573 | 2,542 | 2,568 | +29 | +1.1% | 2,078,200 |
2010/09/02 | 2,572 | 2,584 | 2,504 | 2,539 | +11 | +0.4% | 2,262,800 |
2010/09/01 | 2,469 | 2,533 | 2,452 | 2,528 | +47 | +1.9% | 2,651,600 |
2010/08/31 | 2,540 | 2,550 | 2,473 | 2,481 | -117 | -4.5% | 2,843,300 |
2010/08/30 | 2,602 | 2,658 | 2,585 | 2,598 | +39 | +1.5% | 2,667,700 |
2010/08/27 | 2,527 | 2,568 | 2,505 | 2,559 | +1 | ±0% | 3,280,400 |
2010/08/26 | 2,555 | 2,570 | 2,532 | 2,558 | +23 | +0.9% | 2,366,500 |
2010/08/25 | 2,581 | 2,585 | 2,521 | 2,535 | -88 | -3.4% | 4,004,600 |
2010/08/24 | 2,600 | 2,636 | 2,585 | 2,623 | -22 | -0.8% | 1,910,000 |
2010/08/23 | 2,669 | 2,685 | 2,621 | 2,645 | -41 | -1.5% | 2,079,600 |
2010/08/20 | 2,661 | 2,700 | 2,649 | 2,686 | -25 | -0.9% | 2,178,700 |
2010/08/19 | 2,643 | 2,723 | 2,643 | 2,711 | +75 | +2.8% | 3,264,400 |
2010/08/18 | 2,614 | 2,658 | 2,605 | 2,636 | +57 | +2.2% | 2,582,600 |
2010/08/17 | 2,574 | 2,591 | 2,545 | 2,579 | -36 | -1.4% | 2,336,700 |
2010/08/16 | 2,606 | 2,618 | 2,577 | 2,615 | -20 | -0.8% | 2,173,600 |
2010/08/13 | 2,650 | 2,665 | 2,614 | 2,635 | -19 | -0.7% | 1,907,100 |
2010/08/12 | 2,613 | 2,654 | 2,598 | 2,654 | -31 | -1.2% | 2,806,300 |
2010/08/11 | 2,738 | 2,738 | 2,669 | 2,685 | -103 | -3.7% | 3,721,700 |
2010/08/10 | 2,780 | 2,846 | 2,770 | 2,788 | +37 | +1.3% | 4,552,300 |
2010/08/09 | 2,680 | 2,755 | 2,671 | 2,751 | +37 | +1.4% | 2,405,100 |
2010/08/06 | 2,700 | 2,740 | 2,693 | 2,714 | -5 | -0.2% | 1,310,300 |
2010/08/05 | 2,723 | 2,735 | 2,703 | 2,719 | +57 | +2.1% | 2,432,400 |
2010/08/04 | 2,692 | 2,705 | 2,641 | 2,662 | -75 | -2.7% | 3,163,400 |
2010/08/03 | 2,749 | 2,769 | 2,713 | 2,737 | +79 | +3% | 2,772,600 |
2010/08/02 | 2,691 | 2,698 | 2,639 | 2,658 | -17 | -0.6% | 1,627,100 |
2010/07/30 | 2,729 | 2,735 | 2,648 | 2,675 | -83 | -3% | 2,573,700 |
2010/07/29 | 2,771 | 2,786 | 2,739 | 2,758 | -47 | -1.7% | 2,535,200 |
2010/07/28 | 2,706 | 2,809 | 2,690 | 2,805 | +149 | +5.6% | 5,059,200 |
2010/07/27 | 2,731 | 2,770 | 2,654 | 2,656 | -86 | -3.1% | 7,113,800 |
2010/07/26 | 2,697 | 2,794 | 2,696 | 2,742 | +44 | +1.6% | 3,288,600 |
2010/07/23 | 2,660 | 2,713 | 2,645 | 2,698 | +128 | +5% | 4,419,000 |
2010/07/22 | 2,521 | 2,575 | 2,511 | 2,570 | +8 | +0.3% | 2,604,700 |
2010/07/21 | 2,575 | 2,604 | 2,538 | 2,562 | +9 | +0.4% | 3,677,600 |
2010/07/20 | 2,620 | 2,620 | 2,544 | 2,553 | -99 | -3.7% | 3,368,100 |
2010/07/16 | 2,665 | 2,682 | 2,641 | 2,652 | -26 | -1% | 1,822,300 |
2010/07/15 | 2,715 | 2,718 | 2,662 | 2,678 | -49 | -1.8% | 1,760,200 |
2010/07/14 | 2,760 | 2,768 | 2,722 | 2,727 | +23 | +0.9% | 1,752,300 |
2010/07/13 | 2,772 | 2,793 | 2,691 | 2,704 | -66 | -2.4% | 2,637,600 |
2010/07/12 | 2,736 | 2,818 | 2,731 | 2,770 | +44 | +1.6% | 2,703,200 |
2010/07/09 | 2,773 | 2,776 | 2,716 | 2,726 | -53 | -1.9% | 2,715,800 |
2010/07/08 | 2,776 | 2,814 | 2,763 | 2,779 | +53 | +1.9% | 2,431,900 |
2010/07/07 | 2,708 | 2,756 | 2,696 | 2,726 | -7 | -0.3% | 1,955,200 |
2010/07/06 | 2,651 | 2,738 | 2,622 | 2,733 | +50 | +1.9% | 2,579,700 |
2010/07/05 | 2,687 | 2,718 | 2,666 | 2,683 | -7 | -0.3% | 1,634,300 |
2010/07/02 | 2,700 | 2,720 | 2,668 | 2,690 | -2 | -0.1% | 2,244,400 |
2010/07/01 | 2,733 | 2,738 | 2,678 | 2,692 | -88 | -3.2% | 3,220,900 |
2010/06/30 | 2,777 | 2,794 | 2,743 | 2,780 | -58 | -2% | 2,518,000 |
2010/06/29 | 2,859 | 2,911 | 2,826 | 2,838 | -31 | -1.1% | 1,550,400 |
2010/06/28 | 2,900 | 2,915 | 2,850 | 2,869 | -33 | -1.1% | 1,370,700 |
2010/06/25 | 2,881 | 2,932 | 2,876 | 2,902 | -29 | -1% | 2,154,900 |
3351~
3400
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