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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,650 | 1,658 | 1,640.5 | 1,658 | -2 | -0.1% | 2,757,900 |
| 2025/04/30 | 1,678.5 | 1,682.5 | 1,651 | 1,660 | -20 | -1.2% | 3,860,500 |
| 2025/04/28 | 1,665 | 1,682 | 1,662 | 1,680 | +25 | +1.5% | 3,102,400 |
| 2025/04/25 | 1,651.5 | 1,658 | 1,646 | 1,655 | +13 | +0.8% | 2,442,400 |
| 2025/04/24 | 1,635 | 1,654 | 1,635 | 1,642 | +12.5 | +0.8% | 2,065,200 |
| 2025/04/23 | 1,643.5 | 1,651 | 1,628 | 1,629.5 | +10.5 | +0.6% | 2,365,800 |
| 2025/04/22 | 1,604 | 1,620.5 | 1,601 | 1,619 | +9.5 | +0.6% | 2,177,600 |
| 2025/04/21 | 1,635 | 1,635 | 1,600.5 | 1,609.5 | -32.5 | -2% | 2,692,100 |
| 2025/04/18 | 1,632.5 | 1,643.5 | 1,631.5 | 1,642 | +16 | +1% | 1,612,400 |
| 2025/04/17 | 1,621 | 1,630 | 1,605 | 1,626 | +14.5 | +0.9% | 2,573,700 |
| 2025/04/16 | 1,645.5 | 1,655.5 | 1,603.5 | 1,611.5 | -38.5 | -2.3% | 3,852,000 |
| 2025/04/15 | 1,677.5 | 1,682.5 | 1,650 | 1,650 | -26 | -1.6% | 5,149,200 |
| 2025/04/14 | 1,681 | 1,690 | 1,665.5 | 1,676 | +15.5 | +0.9% | 4,025,800 |
| 2025/04/11 | 1,619 | 1,666 | 1,603.5 | 1,660.5 | -8 | -0.5% | 4,513,100 |
| 2025/04/10 | 1,701 | 1,710 | 1,652 | 1,668.5 | +90 | +5.7% | 7,566,100 |
| 2025/04/09 | 1,610.5 | 1,614.5 | 1,560 | 1,578.5 | -60 | -3.7% | 6,831,600 |
| 2025/04/08 | 1,600 | 1,664.5 | 1,585.5 | 1,638.5 | +78 | +5% | 9,363,400 |
| 2025/04/07 | 1,590 | 1,603 | 1,555.5 | 1,560.5 | -147 | -8.6% | 13,099,800 |
| 2025/04/04 | 1,733 | 1,743 | 1,671.5 | 1,707.5 | -52 | -3% | 10,104,800 |
| 2025/04/03 | 1,747 | 1,769 | 1,736 | 1,759.5 | -46 | -2.5% | 6,895,600 |
| 2025/04/02 | 1,828 | 1,830.5 | 1,797 | 1,805.5 | -28 | -1.5% | 5,449,200 |
| 2025/04/01 | 1,848 | 1,851 | 1,833.5 | 1,833.5 | +4 | +0.2% | 3,759,200 |
| 2025/03/31 | 1,840 | 1,850.5 | 1,820 | 1,829.5 | -49.5 | -2.6% | 6,269,700 |
| 2025/03/28 | 1,901 | 1,911 | 1,871.5 | 1,879 | -87.5 | -4.4% | 5,834,200 |
| 2025/03/27 | 1,955 | 1,968.5 | 1,939 | 1,966.5 | -1.5 | -0.1% | 5,172,000 |
| 2025/03/26 | 1,958.5 | 1,971 | 1,955 | 1,968 | +7 | +0.4% | 3,181,900 |
| 2025/03/25 | 1,964 | 1,971 | 1,944 | 1,961 | +1 | +0.1% | 3,678,900 |
| 2025/03/24 | 1,989 | 1,990 | 1,953 | 1,960 | -29.5 | -1.5% | 4,094,700 |
| 2025/03/21 | 1,986.5 | 2,009 | 1,972 | 1,989.5 | -19 | -0.9% | 6,171,600 |
| 2025/03/19 | 2,000 | 2,015 | 1,998.5 | 2,008.5 | +5.5 | +0.3% | 4,031,400 |
| 2025/03/18 | 2,000 | 2,011 | 1,994 | 2,003 | +24 | +1.2% | 5,030,300 |
| 2025/03/17 | 1,970 | 1,984 | 1,966 | 1,979 | +26.5 | +1.4% | 3,451,900 |
| 2025/03/14 | 1,955 | 1,966 | 1,940.5 | 1,952.5 | +11.5 | +0.6% | 3,576,600 |
| 2025/03/13 | 1,945 | 1,956 | 1,930 | 1,941 | +14 | +0.7% | 4,284,100 |
| 2025/03/12 | 1,930 | 1,937 | 1,916 | 1,927 | +15 | +0.8% | 3,508,900 |
| 2025/03/11 | 1,949 | 1,950 | 1,897 | 1,912 | -59.5 | -3% | 8,596,400 |
| 2025/03/10 | 1,979.5 | 1,992 | 1,957.5 | 1,971.5 | -8.5 | -0.4% | 5,237,100 |
| 2025/03/07 | 1,952 | 1,990 | 1,941 | 1,980 | +19 | +1% | 7,397,600 |
| 2025/03/06 | 1,920 | 1,970 | 1,918 | 1,961 | +70 | +3.7% | 9,581,700 |
| 2025/03/05 | 1,900 | 1,908.5 | 1,876 | 1,891 | +4 | +0.2% | 4,513,300 |
| 2025/03/04 | 1,886 | 1,890.5 | 1,867.5 | 1,887 | -10 | -0.5% | 3,624,300 |
| 2025/03/03 | 1,889.5 | 1,910 | 1,878.5 | 1,897 | +24 | +1.3% | 4,981,400 |
| 2025/02/28 | 1,887 | 1,891.5 | 1,856 | 1,873 | -13.5 | -0.7% | 6,221,600 |
| 2025/02/27 | 1,847.5 | 1,897 | 1,846.5 | 1,886.5 | +54.5 | +3% | 7,659,400 |
| 2025/02/26 | 1,824 | 1,837.5 | 1,801 | 1,832 | +15.5 | +0.9% | 5,031,600 |
| 2025/02/25 | 1,827 | 1,841 | 1,801.5 | 1,816.5 | +14.5 | +0.8% | 4,135,000 |
| 2025/02/21 | 1,797 | 1,802.5 | 1,785 | 1,802 | +2 | +0.1% | 3,516,800 |
| 2025/02/20 | 1,797.5 | 1,805.5 | 1,790 | 1,800 | +0.5 | ±0% | 3,363,600 |
| 2025/02/19 | 1,795 | 1,819 | 1,793.5 | 1,799.5 | +25 | +1.4% | 5,440,600 |
| 2025/02/18 | 1,776 | 1,781.5 | 1,764.5 | 1,774.5 | +9 | +0.5% | 2,635,000 |
1～
50
件表示中 / 3691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 | 165,800円 | -5.3% | -47.8% | 6.03% | 11.10倍 | 0.42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 | 299,400円 | -3.0% | -16.2% | 5.34% | 10.10倍 | 0.58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 | 166,500円 | +1.5% | -13.0% | 6.01% | 5.05倍 | 0.59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 | 830,000円 | -2.5% | +2.9% | 4.82% | 18.54倍 | 0.89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 | 336,900円 | -4.9% | -28.6% | 3.89% | 9.83倍 | 0.73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
