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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 2,872 | 2,888 | 2,851 | 2,859 | -41 | -1.4% | 2,207,600 |
| 2010/06/14 | 2,920 | 2,938 | 2,877 | 2,900 | +10 | +0.3% | 1,980,300 |
| 2010/06/11 | 2,902 | 2,917 | 2,874 | 2,890 | +42 | +1.5% | 3,465,300 |
| 2010/06/10 | 2,826 | 2,861 | 2,782 | 2,848 | +50 | +1.8% | 2,361,900 |
| 2010/06/09 | 2,840 | 2,870 | 2,786 | 2,798 | -62 | -2.2% | 4,296,400 |
| 2010/06/08 | 2,880 | 2,900 | 2,834 | 2,860 | -31 | -1.1% | 3,512,400 |
| 2010/06/07 | 2,935 | 2,948 | 2,872 | 2,891 | -164 | -5.4% | 4,528,500 |
| 2010/06/04 | 3,075 | 3,085 | 3,045 | 3,055 | -35 | -1.1% | 1,612,600 |
| 2010/06/03 | 3,045 | 3,100 | 3,040 | 3,090 | +100 | +3.3% | 2,427,100 |
| 2010/06/02 | 3,040 | 3,065 | 2,967 | 2,990 | -85 | -2.8% | 4,519,900 |
| 2010/06/01 | 3,050 | 3,085 | 3,020 | 3,075 | +10 | +0.3% | 2,559,800 |
| 2010/05/31 | 3,020 | 3,095 | 3,020 | 3,065 | +40 | +1.3% | 3,025,100 |
| 2010/05/28 | 3,085 | 3,100 | 3,010 | 3,025 | +27 | +0.9% | 3,281,400 |
| 2010/05/27 | 2,880 | 3,010 | 2,878 | 2,998 | +96 | +3.3% | 3,226,500 |
| 2010/05/26 | 2,937 | 2,966 | 2,886 | 2,902 | +15 | +0.5% | 5,681,200 |
| 2010/05/25 | 2,970 | 3,000 | 2,880 | 2,887 | -123 | -4.1% | 5,281,100 |
| 2010/05/24 | 2,921 | 3,015 | 2,883 | 3,010 | +90 | +3.1% | 4,410,600 |
| 2010/05/21 | 2,890 | 2,924 | 2,865 | 2,920 | -42 | -1.4% | 4,684,900 |
| 2010/05/20 | 2,980 | 3,040 | 2,942 | 2,962 | -43 | -1.4% | 5,056,300 |
| 2010/05/19 | 2,940 | 3,020 | 2,923 | 3,005 | -5 | -0.2% | 3,917,400 |
| 2010/05/18 | 3,060 | 3,080 | 2,991 | 3,010 | -30 | -1% | 3,048,500 |
| 2010/05/17 | 3,070 | 3,090 | 3,025 | 3,040 | -60 | -1.9% | 4,383,800 |
| 2010/05/14 | 3,105 | 3,145 | 3,075 | 3,100 | -25 | -0.8% | 3,778,900 |
| 2010/05/13 | 3,115 | 3,140 | 3,075 | 3,125 | +55 | +1.8% | 4,966,900 |
| 2010/05/12 | 3,175 | 3,190 | 3,055 | 3,070 | -75 | -2.4% | 5,103,400 |
| 2010/05/11 | 3,280 | 3,290 | 3,135 | 3,145 | -130 | -4% | 4,811,300 |
| 2010/05/10 | 3,155 | 3,290 | 3,155 | 3,275 | +55 | +1.7% | 5,167,500 |
| 2010/05/07 | 3,040 | 3,250 | 3,025 | 3,220 | +35 | +1.1% | 5,564,400 |
| 2010/05/06 | 3,225 | 3,230 | 3,170 | 3,185 | -200 | -5.9% | 4,960,100 |
| 2010/04/30 | 3,460 | 3,460 | 3,365 | 3,385 | -5 | -0.1% | 2,354,000 |
| 2010/04/28 | 3,380 | 3,410 | 3,370 | 3,390 | -80 | -2.3% | 2,825,600 |
| 2010/04/27 | 3,445 | 3,495 | 3,435 | 3,470 | +15 | +0.4% | 2,696,000 |
| 2010/04/26 | 3,450 | 3,480 | 3,425 | 3,455 | +25 | +0.7% | 2,350,700 |
| 2010/04/23 | 3,410 | 3,440 | 3,385 | 3,430 | +35 | +1% | 3,217,800 |
| 2010/04/22 | 3,460 | 3,460 | 3,365 | 3,395 | -65 | -1.9% | 5,198,900 |
| 2010/04/21 | 3,515 | 3,580 | 3,445 | 3,460 | -25 | -0.7% | 9,611,100 |
| 2010/04/20 | 3,525 | 3,535 | 3,470 | 3,485 | -15 | -0.4% | 2,599,200 |
| 2010/04/19 | 3,505 | 3,580 | 3,490 | 3,500 | -40 | -1.1% | 3,063,000 |
| 2010/04/16 | 3,620 | 3,620 | 3,540 | 3,540 | -105 | -2.9% | 2,991,600 |
| 2010/04/15 | 3,670 | 3,700 | 3,635 | 3,645 | +30 | +0.8% | 3,251,100 |
| 2010/04/14 | 3,645 | 3,665 | 3,605 | 3,615 | -60 | -1.6% | 3,491,500 |
| 2010/04/13 | 3,765 | 3,765 | 3,655 | 3,675 | -110 | -2.9% | 2,909,900 |
| 2010/04/12 | 3,830 | 3,835 | 3,780 | 3,785 | -10 | -0.3% | 1,522,300 |
| 2010/04/09 | 3,750 | 3,810 | 3,750 | 3,795 | +85 | +2.3% | 2,752,400 |
| 2010/04/08 | 3,715 | 3,740 | 3,700 | 3,710 | -55 | -1.5% | 1,202,500 |
| 2010/04/07 | 3,770 | 3,785 | 3,710 | 3,765 | +30 | +0.8% | 2,157,000 |
| 2010/04/06 | 3,840 | 3,840 | 3,700 | 3,735 | -105 | -2.7% | 2,629,900 |
| 2010/04/05 | 3,860 | 3,860 | 3,815 | 3,840 | +15 | +0.4% | 1,303,500 |
| 2010/04/02 | 3,805 | 3,870 | 3,765 | 3,825 | +35 | +0.9% | 2,640,800 |
| 2010/04/01 | 3,795 | 3,805 | 3,750 | 3,790 | - | - | 1,755,400 |
3401～
3450
件表示中 / 3450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 | 229,100円 | +4.2% | +15.5% | 4.80% | 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 | 340,000円 | +12.8% | -13.5% | 4.71% | 6.66倍 | 0.68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 | 186,900円 | +3.5% | +40.4% | 4.82% | 6.15倍 | 0.72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 | 835,600円 | +11.3% | -22.4% | 4.79% | 9.68倍 | 1.02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 | 172,000円 | +3.7% | +0.8% | 2.67% | 11.46倍 | 0.94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
