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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 2,073 | 2,086 | 2,051.5 | 2,060.5 | +10.5 | +0.5% | 4,063,500 |
| 2023/06/30 | 2,042.5 | 2,057 | 2,031.5 | 2,050 | +14.5 | +0.7% | 4,006,900 |
| 2023/06/29 | 2,039 | 2,054 | 2,023 | 2,035.5 | ±0 | ±0% | 3,793,900 |
| 2023/06/28 | 2,021 | 2,035.5 | 2,008.5 | 2,035.5 | +20.5 | +1% | 3,116,400 |
| 2023/06/27 | 2,025.5 | 2,051 | 1,996 | 2,015 | +29.5 | +1.5% | 5,348,400 |
| 2023/06/26 | 1,990 | 2,014.5 | 1,964 | 1,985.5 | -6 | -0.3% | 3,318,600 |
| 2023/06/23 | 2,028.5 | 2,028.5 | 1,964.5 | 1,991.5 | -30 | -1.5% | 3,765,600 |
| 2023/06/22 | 2,022 | 2,045 | 2,011 | 2,021.5 | +2 | +0.1% | 3,563,300 |
| 2023/06/21 | 1,968.5 | 2,033 | 1,958 | 2,019.5 | +29.5 | +1.5% | 4,798,600 |
| 2023/06/20 | 2,018 | 2,018 | 1,975 | 1,990 | -29 | -1.4% | 3,648,200 |
| 2023/06/19 | 2,060 | 2,064 | 2,007 | 2,019 | -19 | -0.9% | 3,696,800 |
| 2023/06/16 | 2,029 | 2,051.5 | 2,013 | 2,038 | +8.5 | +0.4% | 4,903,300 |
| 2023/06/15 | 2,032 | 2,049.5 | 2,022.5 | 2,029.5 | -9.5 | -0.5% | 5,870,500 |
| 2023/06/14 | 1,969.5 | 2,053 | 1,965.5 | 2,039 | +109.5 | +5.7% | 14,008,500 |
| 2023/06/13 | 1,899.5 | 1,938 | 1,895.5 | 1,929.5 | +35 | +1.8% | 5,307,400 |
| 2023/06/12 | 1,906 | 1,907 | 1,881 | 1,894.5 | -8 | -0.4% | 3,273,400 |
| 2023/06/09 | 1,878.5 | 1,915 | 1,874 | 1,902.5 | +24 | +1.3% | 5,623,700 |
| 2023/06/08 | 1,899.5 | 1,918 | 1,871 | 1,878.5 | +6 | +0.3% | 4,784,100 |
| 2023/06/07 | 1,896 | 1,907 | 1,868 | 1,872.5 | -16.5 | -0.9% | 6,639,600 |
| 2023/06/06 | 1,810 | 1,889.5 | 1,803.5 | 1,889 | +64.5 | +3.5% | 7,205,600 |
| 2023/06/05 | 1,815 | 1,841 | 1,812 | 1,824.5 | +49.5 | +2.8% | 6,503,800 |
| 2023/06/02 | 1,737 | 1,775 | 1,727 | 1,775 | +52 | +3% | 5,363,200 |
| 2023/06/01 | 1,713 | 1,730 | 1,704 | 1,723 | -1 | -0.1% | 3,963,900 |
| 2023/05/31 | 1,774 | 1,785 | 1,721 | 1,724 | -90 | -5% | 10,812,000 |
| 2023/05/30 | 1,780 | 1,815 | 1,770 | 1,814 | +43 | +2.4% | 4,854,800 |
| 2023/05/29 | 1,788 | 1,794 | 1,767 | 1,771 | +15 | +0.9% | 3,358,900 |
| 2023/05/26 | 1,772 | 1,772 | 1,748 | 1,756 | -16 | -0.9% | 3,582,900 |
| 2023/05/25 | 1,769 | 1,774 | 1,758 | 1,772 | -15 | -0.8% | 3,412,700 |
| 2023/05/24 | 1,776 | 1,798 | 1,775 | 1,787 | +10 | +0.6% | 3,581,400 |
| 2023/05/23 | 1,801 | 1,812 | 1,773 | 1,777 | -20 | -1.1% | 4,384,800 |
| 2023/05/22 | 1,783 | 1,798 | 1,777 | 1,797 | +14 | +0.8% | 2,667,200 |
| 2023/05/19 | 1,815 | 1,818 | 1,782 | 1,783 | -27 | -1.5% | 4,293,700 |
| 2023/05/18 | 1,810 | 1,820 | 1,785 | 1,810 | +12 | +0.7% | 4,774,900 |
| 2023/05/17 | 1,800 | 1,810 | 1,791 | 1,798 | -9 | -0.5% | 3,445,400 |
| 2023/05/16 | 1,795 | 1,807 | 1,787 | 1,807 | +22 | +1.2% | 4,849,800 |
| 2023/05/15 | 1,813 | 1,826 | 1,776 | 1,785 | -14 | -0.8% | 6,108,800 |
| 2023/05/12 | 1,804 | 1,826 | 1,789 | 1,799 | +7 | +0.4% | 7,132,700 |
| 2023/05/11 | 1,852 | 1,857 | 1,771 | 1,792 | -44 | -2.4% | 13,667,500 |
| 2023/05/10 | 1,870 | 1,946 | 1,811 | 1,836 | -34 | -1.8% | 30,188,000 |
| 2023/05/09 | 1,752 | 1,885 | 1,752 | 1,870 | +237 | +14.5% | 47,203,400 |
| 2023/05/08 | 1,611 | 1,634 | 1,605 | 1,633 | +23 | +1.4% | 8,121,000 |
| 2023/05/02 | 1,618 | 1,622 | 1,602 | 1,610 | -8 | -0.5% | 2,865,300 |
| 2023/05/01 | 1,615 | 1,620 | 1,601 | 1,618 | +16 | +1% | 3,299,300 |
| 2023/04/28 | 1,597 | 1,602 | 1,583 | 1,602 | +11 | +0.7% | 3,302,600 |
| 2023/04/27 | 1,575 | 1,591 | 1,570 | 1,591 | +16 | +1% | 3,334,300 |
| 2023/04/26 | 1,552 | 1,579 | 1,548 | 1,575 | -2 | -0.1% | 4,993,200 |
| 2023/04/25 | 1,620 | 1,628 | 1,577 | 1,577 | -47 | -2.9% | 6,330,400 |
| 2023/04/24 | 1,619 | 1,628 | 1,603 | 1,624 | -24 | -1.5% | 3,387,200 |
| 2023/04/21 | 1,642 | 1,653 | 1,637 | 1,648 | -6 | -0.4% | 2,359,600 |
| 2023/04/20 | 1,633 | 1,657 | 1,633 | 1,654 | +9 | +0.5% | 2,588,500 |
351～
400
件表示中 / 3594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 | 171,200円 | -4.0% | -32.9% | 5.84% | 8.38倍 | 0.44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 | 303,300円 | -3.0% | -16.2% | 5.28% | 10.23倍 | 0.59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 | 152,700円 | +2.2% | -19.2% | 5.89% | 5.02倍 | 0.54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 | 763,600円 | +4.0% | -24.4% | 5.24% | 9.22倍 | 0.83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 |
| 丸一管 | 323,500円 | -4.9% | -28.6% | 4.05% | 14.75倍 | 0.74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
