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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,924.5 | 1,946.5 | 1,924 | 1,946 | +26 | +1.4% | 2,549,000 |
| 2025/09/12 | 1,923 | 1,929.5 | 1,910.5 | 1,920 | -4.5 | -0.2% | 2,904,800 |
| 2025/09/11 | 1,924.5 | 1,929.5 | 1,911.5 | 1,924.5 | ±0 | ±0% | 2,193,600 |
| 2025/09/10 | 1,927 | 1,932 | 1,911.5 | 1,924.5 | -2.5 | -0.1% | 2,383,500 |
| 2025/09/09 | 1,971 | 1,972 | 1,923 | 1,927 | -48 | -2.4% | 4,488,900 |
| 2025/09/08 | 1,969 | 1,977 | 1,954.5 | 1,975 | +23.5 | +1.2% | 6,071,100 |
| 2025/09/05 | 1,940 | 1,961.5 | 1,933.5 | 1,951.5 | +29.5 | +1.5% | 4,836,700 |
| 2025/09/04 | 1,898 | 1,929.5 | 1,885.5 | 1,922 | +24 | +1.3% | 4,049,000 |
| 2025/09/03 | 1,900 | 1,921.5 | 1,898 | 1,898 | +2 | +0.1% | 5,130,700 |
| 2025/09/02 | 1,874 | 1,896 | 1,866 | 1,896 | +28.5 | +1.5% | 3,938,900 |
| 2025/09/01 | 1,855.5 | 1,867.5 | 1,834 | 1,867.5 | +28.5 | +1.5% | 4,760,200 |
| 2025/08/29 | 1,845 | 1,855 | 1,832.5 | 1,839 | +6 | +0.3% | 4,389,200 |
| 2025/08/28 | 1,823 | 1,834 | 1,815 | 1,833 | +15 | +0.8% | 3,537,300 |
| 2025/08/27 | 1,836.5 | 1,839.5 | 1,818 | 1,818 | -16.5 | -0.9% | 2,290,200 |
| 2025/08/26 | 1,850 | 1,851 | 1,818.5 | 1,834.5 | -15.5 | -0.8% | 3,121,900 |
| 2025/08/25 | 1,843 | 1,861 | 1,841 | 1,850 | +21 | +1.1% | 3,234,700 |
| 2025/08/22 | 1,843 | 1,848 | 1,817.5 | 1,829 | -14 | -0.8% | 3,021,200 |
| 2025/08/21 | 1,820 | 1,857 | 1,810 | 1,843 | +32 | +1.8% | 4,787,300 |
| 2025/08/20 | 1,822 | 1,839 | 1,804 | 1,811 | -1.5 | -0.1% | 2,718,900 |
| 2025/08/19 | 1,795 | 1,826 | 1,795 | 1,812.5 | +25 | +1.4% | 4,024,600 |
| 2025/08/18 | 1,794 | 1,801 | 1,783 | 1,787.5 | -11 | -0.6% | 2,478,100 |
| 2025/08/15 | 1,778 | 1,798.5 | 1,773.5 | 1,798.5 | +14.5 | +0.8% | 2,234,300 |
| 2025/08/14 | 1,786.5 | 1,790.5 | 1,773.5 | 1,784 | -2.5 | -0.1% | 2,863,900 |
| 2025/08/13 | 1,800 | 1,816.5 | 1,786.5 | 1,786.5 | -10.5 | -0.6% | 3,835,700 |
| 2025/08/12 | 1,784.5 | 1,797 | 1,775 | 1,797 | +18 | +1% | 4,393,600 |
| 2025/08/08 | 1,738.5 | 1,780 | 1,737.5 | 1,779 | +38 | +2.2% | 4,796,300 |
| 2025/08/07 | 1,705 | 1,742.5 | 1,696.5 | 1,741 | +25.5 | +1.5% | 3,142,000 |
| 2025/08/06 | 1,699 | 1,715.5 | 1,696 | 1,715.5 | +24.5 | +1.4% | 2,815,500 |
| 2025/08/05 | 1,690 | 1,712 | 1,681.5 | 1,691 | +4 | +0.2% | 4,206,700 |
| 2025/08/04 | 1,703.5 | 1,738 | 1,666.5 | 1,687 | -52.5 | -3% | 8,992,200 |
| 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 |
1～
50
件表示中 / 3784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 | 194,600円 | -2.3% | -23.8% | 4.11% | 16.51倍 | 0.49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 | 331,000円 | +15.0% | -8.5% | 3.63% | 12.36倍 | 0.64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 | 186,500円 | -2.9% | -30.0% | 4.29% | 7.33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 | 989,600円 | -12.6% | -8.1% | 4.04% | 17.85倍 | 1.09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 | 390,200円 | +0.9% | +33.2% | 3.45% | 12.66倍 | 0.86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
