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 |
|---|---|---|---|---|---|---|---|
| 2026/10/28 | 1,815 | 1,822.5 | 1,776.5 | 1,778.5 | -21.5 | -1.2% | 4,112,200 |
| 2026/10/27 | 1,776 | 1,801.5 | 1,769 | 1,800 | +25 | +1.4% | 4,923,000 |
| 2026/10/26 | 1,754.5 | 1,778.5 | 1,743 | 1,775 | +40 | +2.3% | 4,236,500 |
| 2026/10/23 | 1,756 | 1,756 | 1,727 | 1,735 | -24 | -1.4% | 5,457,100 |
| 2026/10/22 | 1,741 | 1,768.5 | 1,738.5 | 1,759 | +19.5 | +1.1% | 5,378,000 |
| 2026/10/21 | 1,740 | 1,741.5 | 1,718 | 1,739.5 | +14.5 | +0.8% | 3,382,300 |
| 2026/10/20 | 1,724 | 1,749.5 | 1,720 | 1,725 | +8.5 | +0.5% | 4,583,600 |
| 2026/10/19 | 1,717 | 1,720 | 1,699 | 1,716.5 | -5.5 | -0.3% | 3,469,500 |
| 2026/10/16 | 1,700.5 | 1,723.5 | 1,690.5 | 1,722 | +34.5 | +2% | 4,629,000 |
| 2026/10/15 | 1,708 | 1,708 | 1,680 | 1,687.5 | -28.5 | -1.7% | 5,768,200 |
| 2026/10/14 | 1,705 | 1,719 | 1,695 | 1,716 | +6.5 | +0.4% | 3,291,200 |
| 2026/10/13 | 1,693 | 1,711.5 | 1,676 | 1,709.5 | +26 | +1.5% | 4,014,400 |
| 2026/10/09 | 1,681.5 | 1,689 | 1,670.5 | 1,683.5 | +7 | +0.4% | 3,753,700 |
| 2026/10/08 | 1,687.5 | 1,691.5 | 1,668 | 1,676.5 | -28.5 | -1.7% | 4,871,500 |
| 2026/10/07 | 1,713.5 | 1,720.5 | 1,705 | 1,705 | -17.5 | -1% | 3,602,500 |
| 2026/10/06 | 1,728.5 | 1,731 | 1,704.5 | 1,722.5 | +18.5 | +1.1% | 3,948,300 |
| 2026/10/05 | 1,715 | 1,721.5 | 1,699 | 1,704 | -7 | -0.4% | 5,187,600 |
| 2026/10/02 | 1,721 | 1,731.5 | 1,711 | 1,711 | -30 | -1.7% | 4,238,100 |
| 2026/10/01 | 1,743 | 1,754.5 | 1,731 | 1,741 | -22 | -1.2% | 4,239,600 |
| 2026/09/30 | 1,740 | 1,763 | 1,732.5 | 1,763 | +26 | +1.5% | 5,944,400 |
| 2026/09/29 | 1,765.5 | 1,783 | 1,737 | 1,737 | -89 | -4.9% | 6,204,300 |
| 2026/09/28 | 1,849.5 | 1,865.5 | 1,820 | 1,826 | -19.5 | -1.1% | 7,495,500 |
| 2026/09/25 | 1,856 | 1,866.5 | 1,833.5 | 1,845.5 | -1 | -0.1% | 4,655,800 |
| 2026/09/24 | 1,875.5 | 1,877 | 1,840 | 1,846.5 | -36.5 | -1.9% | 5,369,800 |
| 2026/09/18 | 1,890 | 1,892 | 1,865.5 | 1,883 | -12 | -0.6% | 6,800,000 |
| 2026/09/17 | 1,865 | 1,896 | 1,859.5 | 1,895 | +38 | +2% | 4,319,200 |
| 2026/09/16 | 1,850.5 | 1,861.5 | 1,842 | 1,857 | +30.5 | +1.7% | 3,792,100 |
| 2026/09/15 | 1,830 | 1,839.5 | 1,821 | 1,826.5 | -2.5 | -0.1% | 3,549,300 |
| 2026/09/14 | 1,811.5 | 1,831.5 | 1,808 | 1,829 | +9 | +0.5% | 3,399,300 |
| 2026/09/11 | 1,800 | 1,830.5 | 1,781 | 1,820 | -8 | -0.4% | 5,269,900 |
| 2026/09/10 | 1,820.5 | 1,840.5 | 1,818.5 | 1,828 | -2 | -0.1% | 4,272,100 |
| 2026/09/09 | 1,820 | 1,840.5 | 1,813 | 1,830 | +6.5 | +0.4% | 4,537,500 |
| 2026/09/08 | 1,856 | 1,856.5 | 1,817 | 1,823.5 | -48.5 | -2.6% | 6,555,300 |
| 2026/09/07 | 1,847 | 1,892.5 | 1,843.5 | 1,872 | +37 | +2% | 4,588,800 |
| 2026/09/04 | 1,869.5 | 1,881.5 | 1,834 | 1,835 | -53.5 | -2.8% | 8,248,800 |
| 2026/09/03 | 1,877.5 | 1,912 | 1,867 | 1,888.5 | +35 | +1.9% | 6,407,200 |
| 2026/09/02 | 1,916 | 1,917 | 1,853.5 | 1,853.5 | -82.5 | -4.3% | 10,084,900 |
| 2026/09/01 | 1,870 | 1,937 | 1,865.5 | 1,936 | +89 | +4.8% | 11,251,400 |
| 2026/08/31 | 1,842 | 1,851 | 1,824.5 | 1,847 | -12 | -0.6% | 44,293,000 |
| 2026/08/28 | 1,842 | 1,862.5 | 1,836.5 | 1,859 | +20 | +1.1% | 5,606,800 |
| 2026/08/27 | 1,829 | 1,855.5 | 1,827.5 | 1,839 | -3.5 | -0.2% | 6,762,100 |
| 2026/08/26 | 1,832 | 1,869 | 1,824 | 1,842.5 | +8.5 | +0.5% | 5,666,100 |
| 2026/08/25 | 1,865.5 | 1,870 | 1,827.5 | 1,834 | -16 | -0.9% | 5,656,700 |
| 2026/08/24 | 1,857 | 1,859 | 1,834 | 1,850 | +4.5 | +0.2% | 5,206,200 |
| 2026/08/21 | 1,849.5 | 1,857 | 1,827 | 1,845.5 | -2 | -0.1% | 5,838,000 |
| 2026/08/20 | 1,822.5 | 1,853.5 | 1,794.5 | 1,847.5 | +53 | +3% | 8,040,400 |
| 2026/08/19 | 1,812 | 1,816 | 1,784 | 1,794.5 | -37 | -2% | 6,174,500 |
| 2026/08/18 | 1,784 | 1,835 | 1,783.5 | 1,831.5 | +50.5 | +2.8% | 5,040,600 |
| 2026/08/17 | 1,788.5 | 1,808 | 1,770.5 | 1,781 | -7 | -0.4% | 4,406,800 |
| 2026/08/14 | 1,786 | 1,804 | 1,765 | 1,788 | -9.5 | -0.5% | 7,192,400 |
1～
50
件表示中 / 4054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 | 177,500円 | +6.9% | +117.3% | 4.51% | 7.53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 | 65,570円 | +11.3% | +264.6% | 3.66% | 11.82倍 | 0.62倍 |
|
粗鋼生産国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。２５年ＵＳスチール買収 |
| 神戸鋼 | 200,700円 | +10.4% | -1.1% | 3.99% | 7.99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 | 1,233,500円 | +11.0% | +33.4% | 3.24% | 12.82倍 | 1.36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 |
| 大特鋼 | 228,350円 | +9.0% | -6.2% | 2.28% | 16.60倍 | 0.97倍 |
|
高機能特殊鋼で世界有数。自動車向けをベースに航空、エネルギー、半導体向け先進素材拡大中 |
市場注目の銘柄
チャート関連のコラム
