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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,754 | 1,765.5 | 1,739.5 | 1,739.5 | -10 | -0.6% | 3,109,900 |
| 2025/07/31 | 1,750 | 1,764 | 1,742 | 1,749.5 | -2.5 | -0.1% | 3,048,600 |
| 2025/07/30 | 1,734 | 1,754.5 | 1,733.5 | 1,752 | +5.5 | +0.3% | 3,232,200 |
| 2025/07/29 | 1,752 | 1,760 | 1,736 | 1,746.5 | -24.5 | -1.4% | 3,575,300 |
| 2025/07/28 | 1,750 | 1,772 | 1,746 | 1,771 | +11 | +0.6% | 3,141,100 |
| 2025/07/25 | 1,815 | 1,825 | 1,760 | 1,760 | -90 | -4.9% | 7,147,400 |
| 2025/07/24 | 1,812.5 | 1,854 | 1,804 | 1,850 | +36.5 | +2% | 5,019,600 |
| 2025/07/23 | 1,780 | 1,830 | 1,773 | 1,813.5 | +59 | +3.4% | 6,731,000 |
| 2025/07/22 | 1,731.5 | 1,769.5 | 1,715.5 | 1,754.5 | +46 | +2.7% | 4,752,400 |
| 2025/07/18 | 1,738 | 1,739.5 | 1,705 | 1,708.5 | -32.5 | -1.9% | 4,095,500 |
| 2025/07/17 | 1,750 | 1,750 | 1,727 | 1,741 | -26.5 | -1.5% | 3,895,200 |
| 2025/07/16 | 1,780 | 1,792.5 | 1,766 | 1,767.5 | -29.5 | -1.6% | 3,014,900 |
| 2025/07/15 | 1,795.5 | 1,806.5 | 1,784.5 | 1,797 | -9.5 | -0.5% | 2,102,600 |
| 2025/07/14 | 1,797 | 1,817.5 | 1,788.5 | 1,806.5 | -2 | -0.1% | 1,902,300 |
| 2025/07/11 | 1,798.5 | 1,828 | 1,793.5 | 1,808.5 | +36 | +2% | 3,575,500 |
| 2025/07/10 | 1,792 | 1,792.5 | 1,764 | 1,772.5 | -16.5 | -0.9% | 2,755,500 |
| 2025/07/09 | 1,780 | 1,817 | 1,775.5 | 1,789 | +13 | +0.7% | 2,618,700 |
| 2025/07/08 | 1,751 | 1,782 | 1,750 | 1,776 | +19.5 | +1.1% | 3,176,200 |
| 2025/07/07 | 1,780 | 1,785 | 1,756.5 | 1,756.5 | -33.5 | -1.9% | 3,285,600 |
| 2025/07/04 | 1,815 | 1,835 | 1,787 | 1,790 | -3.5 | -0.2% | 5,076,700 |
| 2025/07/03 | 1,750 | 1,817 | 1,712.5 | 1,793.5 | +92 | +5.4% | 11,026,300 |
| 2025/07/02 | 1,669 | 1,702.5 | 1,664.5 | 1,701.5 | +41.5 | +2.5% | 3,739,500 |
| 2025/07/01 | 1,661.5 | 1,665.5 | 1,652 | 1,660 | -17 | -1% | 2,150,200 |
| 2025/06/30 | 1,674 | 1,686 | 1,669 | 1,677 | +11 | +0.7% | 2,876,100 |
| 2025/06/27 | 1,685.5 | 1,688.5 | 1,660.5 | 1,666 | +20.5 | +1.2% | 3,254,500 |
| 2025/06/26 | 1,631.5 | 1,645.5 | 1,631 | 1,645.5 | +15.5 | +1% | 2,086,000 |
| 2025/06/25 | 1,656.5 | 1,657.5 | 1,628 | 1,630 | -15.5 | -0.9% | 2,446,900 |
| 2025/06/24 | 1,645.5 | 1,656 | 1,636.5 | 1,645.5 | +8.5 | +0.5% | 1,805,600 |
| 2025/06/23 | 1,649 | 1,649 | 1,633 | 1,637 | -19 | -1.1% | 2,094,900 |
| 2025/06/20 | 1,674.5 | 1,674.5 | 1,656 | 1,656 | -17.5 | -1% | 3,978,100 |
| 2025/06/19 | 1,692.5 | 1,694.5 | 1,667 | 1,673.5 | -17 | -1% | 2,559,900 |
| 2025/06/18 | 1,675 | 1,696.5 | 1,668 | 1,690.5 | +6.5 | +0.4% | 2,542,600 |
| 2025/06/17 | 1,692 | 1,694 | 1,676.5 | 1,684 | -8 | -0.5% | 1,842,500 |
| 2025/06/16 | 1,709.5 | 1,724.5 | 1,692 | 1,692 | +10.5 | +0.6% | 2,588,700 |
| 2025/06/13 | 1,708.5 | 1,711 | 1,678.5 | 1,681.5 | -18 | -1.1% | 2,384,800 |
| 2025/06/12 | 1,694 | 1,699.5 | 1,681.5 | 1,699.5 | +2.5 | +0.1% | 1,965,900 |
| 2025/06/11 | 1,675.5 | 1,697 | 1,673.5 | 1,697 | +24.5 | +1.5% | 1,898,100 |
| 2025/06/10 | 1,676.5 | 1,687.5 | 1,668 | 1,672.5 | -4 | -0.2% | 1,697,800 |
| 2025/06/09 | 1,695 | 1,696.5 | 1,675 | 1,676.5 | -21.5 | -1.3% | 1,747,300 |
| 2025/06/06 | 1,688 | 1,702 | 1,685 | 1,698 | +18 | +1.1% | 1,993,700 |
| 2025/06/05 | 1,681 | 1,690 | 1,679 | 1,680 | -19 | -1.1% | 2,420,400 |
| 2025/06/04 | 1,689.5 | 1,701 | 1,678 | 1,699 | +19 | +1.1% | 2,027,200 |
| 2025/06/03 | 1,672 | 1,681.5 | 1,657 | 1,680 | +7 | +0.4% | 1,861,900 |
| 2025/06/02 | 1,687 | 1,696 | 1,672.5 | 1,673 | -38.5 | -2.2% | 2,697,900 |
| 2025/05/30 | 1,682 | 1,712.5 | 1,681 | 1,711.5 | +18.5 | +1.1% | 5,330,900 |
| 2025/05/29 | 1,676.5 | 1,699.5 | 1,676.5 | 1,693 | +17.5 | +1% | 1,986,800 |
| 2025/05/28 | 1,677 | 1,682.5 | 1,672 | 1,675.5 | -0.5 | ±0% | 1,900,900 |
| 2025/05/27 | 1,673 | 1,679 | 1,659 | 1,676 | +1 | +0.1% | 1,841,900 |
| 2025/05/26 | 1,688.5 | 1,706 | 1,666.5 | 1,675 | +26.5 | +1.6% | 3,352,700 |
| 2025/05/23 | 1,646 | 1,656 | 1,641.5 | 1,648.5 | +3 | +0.2% | 1,418,100 |
1～
50
件表示中 / 3754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 | 173,900円 | -2.3% | -23.8% | 4.60% | 14.75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 | 293,300円 | -3.4% | -42.8% | 4.09% | 15.33倍 | 0.57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 | 167,700円 | -0.2% | -23.7% | 4.77% | 6.59倍 | 0.57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 | 852,300円 | -12.6% | -8.1% | 4.69% | 15.46倍 | 0.94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 | 369,200円 | +0.9% | +33.2% | 3.64% | 12.03倍 | 0.82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
