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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 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 |
| 2011/09/26 | 1,728 | 1,728 | 1,574 | 1,592 | -135 | -7.8% | 5,161,300 |
| 2011/09/22 | 1,791 | 1,798 | 1,720 | 1,727 | -65 | -3.6% | 2,539,800 |
| 2011/09/21 | 1,808 | 1,815 | 1,784 | 1,792 | -8 | -0.4% | 1,672,600 |
| 2011/09/20 | 1,840 | 1,848 | 1,794 | 1,800 | -80 | -4.3% | 2,168,600 |
| 2011/09/16 | 1,820 | 1,885 | 1,807 | 1,880 | +74 | +4.1% | 2,687,200 |
| 2011/09/15 | 1,780 | 1,817 | 1,778 | 1,806 | +75 | +4.3% | 3,187,900 |
| 2011/09/14 | 1,733 | 1,762 | 1,726 | 1,731 | +10 | +0.6% | 1,716,000 |
| 2011/09/13 | 1,722 | 1,730 | 1,708 | 1,721 | +25 | +1.5% | 2,014,700 |
| 2011/09/12 | 1,710 | 1,713 | 1,691 | 1,696 | -54 | -3.1% | 1,754,500 |
| 2011/09/09 | 1,765 | 1,772 | 1,745 | 1,750 | -19 | -1.1% | 1,766,900 |
| 2011/09/08 | 1,758 | 1,786 | 1,755 | 1,769 | +26 | +1.5% | 1,311,400 |
| 2011/09/07 | 1,722 | 1,745 | 1,707 | 1,743 | +56 | +3.3% | 1,330,300 |
| 2011/09/06 | 1,717 | 1,717 | 1,676 | 1,687 | -41 | -2.4% | 2,084,800 |
| 2011/09/05 | 1,771 | 1,776 | 1,719 | 1,728 | -70 | -3.9% | 1,727,500 |
| 2011/09/02 | 1,796 | 1,819 | 1,788 | 1,798 | -18 | -1% | 1,471,700 |
| 2011/09/01 | 1,777 | 1,827 | 1,776 | 1,816 | +49 | +2.8% | 2,225,500 |
| 2011/08/31 | 1,772 | 1,772 | 1,748 | 1,767 | -16 | -0.9% | 2,034,100 |
| 2011/08/30 | 1,749 | 1,812 | 1,746 | 1,783 | +68 | +4% | 3,313,800 |
| 2011/08/29 | 1,715 | 1,738 | 1,692 | 1,715 | +13 | +0.8% | 2,095,100 |
| 2011/08/26 | 1,685 | 1,705 | 1,676 | 1,702 | +2 | +0.1% | 1,810,200 |
| 2011/08/25 | 1,677 | 1,728 | 1,674 | 1,700 | +39 | +2.3% | 2,406,500 |
| 2011/08/24 | 1,695 | 1,697 | 1,655 | 1,661 | -25 | -1.5% | 3,090,500 |
| 2011/08/23 | 1,739 | 1,739 | 1,658 | 1,686 | -57 | -3.3% | 5,217,300 |
| 2011/08/22 | 1,756 | 1,777 | 1,742 | 1,743 | -14 | -0.8% | 1,618,500 |
| 2011/08/19 | 1,774 | 1,784 | 1,750 | 1,757 | -45 | -2.5% | 2,220,600 |
| 2011/08/18 | 1,825 | 1,834 | 1,800 | 1,802 | -22 | -1.2% | 1,696,800 |
| 2011/08/17 | 1,822 | 1,834 | 1,805 | 1,824 | -2 | -0.1% | 1,209,600 |
| 2011/08/16 | 1,832 | 1,845 | 1,816 | 1,826 | ±0 | ±0% | 1,028,900 |
| 2011/08/15 | 1,828 | 1,840 | 1,811 | 1,826 | +22 | +1.2% | 1,497,000 |
| 2011/08/12 | 1,838 | 1,845 | 1,789 | 1,804 | -7 | -0.4% | 1,642,400 |
| 2011/08/11 | 1,785 | 1,815 | 1,782 | 1,811 | -20 | -1.1% | 2,826,100 |
| 2011/08/10 | 1,858 | 1,859 | 1,828 | 1,831 | +13 | +0.7% | 1,993,600 |
3401～
3450
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
