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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/06/24 | 2,904 | 2,978 | 2,903 | 2,931 | -3 | -0.1% | 1,761,600 |
| 2010/06/23 | 2,925 | 2,934 | 2,887 | 2,934 | -37 | -1.2% | 2,228,800 |
| 2010/06/22 | 2,953 | 3,015 | 2,947 | 2,971 | -18 | -0.6% | 2,729,400 |
| 2010/06/21 | 2,900 | 3,010 | 2,897 | 2,989 | +108 | +3.7% | 3,582,300 |
| 2010/06/18 | 2,917 | 2,924 | 2,871 | 2,881 | -42 | -1.4% | 2,525,300 |
| 2010/06/17 | 2,960 | 2,967 | 2,913 | 2,923 | -63 | -2.1% | 3,195,600 |
| 2010/06/16 | 2,881 | 2,997 | 2,874 | 2,986 | +127 | +4.4% | 5,284,000 |
| 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 |
3651～
3700
件表示中 / 3713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 | 169,900円 | -2.3% | -23.8% | 4.71% | 14.41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 | 287,800円 | -3.4% | -42.8% | 4.17% | 15.04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 | 163,700円 | -0.2% | -23.7% | 4.89% | 6.47倍 | 0.56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 | 910,700円 | -2.5% | +2.9% | 4.39% | 14.04倍 | 1.01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 | 352,600円 | +0.9% | +33.2% | 3.80% | 11.49倍 | 0.78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
