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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 1,552 | 1,563.5 | 1,547 | 1,563.5 | +16 | +1% | 7,413,600 |
| 2026/06/26 | 1,556 | 1,558.5 | 1,535 | 1,547.5 | +1.5 | +0.1% | 5,388,100 |
| 2026/06/25 | 1,573 | 1,573 | 1,546 | 1,546 | -13 | -0.8% | 5,012,100 |
| 2026/06/24 | 1,565.5 | 1,581 | 1,554.5 | 1,559 | -2.5 | -0.2% | 4,379,400 |
| 2026/06/23 | 1,600.5 | 1,604 | 1,561.5 | 1,561.5 | -45.5 | -2.8% | 5,249,000 |
| 2026/06/22 | 1,610 | 1,617 | 1,592 | 1,607 | -7 | -0.4% | 4,134,000 |
| 2026/06/19 | 1,635 | 1,642 | 1,613.5 | 1,614 | -30.5 | -1.9% | 5,121,600 |
| 2026/06/18 | 1,631.5 | 1,658.5 | 1,622 | 1,644.5 | +7.5 | +0.5% | 3,383,200 |
| 2026/06/17 | 1,652 | 1,653 | 1,630.5 | 1,637 | -10 | -0.6% | 2,749,000 |
| 2026/06/16 | 1,656.5 | 1,659 | 1,641.5 | 1,647 | -0.5 | ±0% | 3,995,200 |
| 2026/06/15 | 1,633 | 1,653.5 | 1,624.5 | 1,647.5 | +34.5 | +2.1% | 6,372,800 |
| 2026/06/12 | 1,600 | 1,622.5 | 1,590 | 1,613 | +40 | +2.5% | 6,191,900 |
| 2026/06/11 | 1,577 | 1,577.5 | 1,556 | 1,573 | -9.5 | -0.6% | 5,167,700 |
| 2026/06/10 | 1,570 | 1,587 | 1,557.5 | 1,582.5 | +10.5 | +0.7% | 6,356,700 |
| 2026/06/09 | 1,607.5 | 1,609 | 1,572 | 1,572 | -8 | -0.5% | 5,849,800 |
| 2026/06/08 | 1,603.5 | 1,623 | 1,573.5 | 1,580 | -34 | -2.1% | 9,822,900 |
| 2026/06/05 | 1,611 | 1,620 | 1,599 | 1,614 | +13 | +0.8% | 4,205,200 |
| 2026/06/04 | 1,594.5 | 1,610 | 1,587 | 1,601 | +6.5 | +0.4% | 5,194,100 |
| 2026/06/03 | 1,608 | 1,612 | 1,591.5 | 1,594.5 | -3.5 | -0.2% | 6,015,400 |
| 2026/06/02 | 1,613 | 1,618 | 1,596 | 1,598 | -33 | -2% | 6,408,500 |
| 2026/06/01 | 1,682 | 1,683 | 1,614.5 | 1,631 | -69.5 | -4.1% | 6,672,100 |
| 2026/05/29 | 1,694 | 1,723.5 | 1,683 | 1,700.5 | +23 | +1.4% | 9,400,900 |
| 2026/05/28 | 1,685 | 1,687 | 1,663.5 | 1,677.5 | +1 | +0.1% | 4,189,400 |
| 2026/05/27 | 1,650.5 | 1,686 | 1,650.5 | 1,676.5 | +35 | +2.1% | 5,916,700 |
| 2026/05/26 | 1,630 | 1,643.5 | 1,620.5 | 1,641.5 | +11.5 | +0.7% | 3,081,700 |
| 2026/05/25 | 1,651 | 1,654 | 1,626 | 1,630 | -5 | -0.3% | 3,723,400 |
| 2026/05/22 | 1,651 | 1,661.5 | 1,634.5 | 1,635 | -20 | -1.2% | 4,347,000 |
| 2026/05/21 | 1,657 | 1,664.5 | 1,645.5 | 1,655 | +18.5 | +1.1% | 3,901,700 |
| 2026/05/20 | 1,668.5 | 1,672.5 | 1,630.5 | 1,636.5 | -32 | -1.9% | 4,961,000 |
| 2026/05/19 | 1,663 | 1,684 | 1,658 | 1,668.5 | +16 | +1% | 3,753,600 |
| 2026/05/18 | 1,670 | 1,674.5 | 1,649 | 1,652.5 | -25.5 | -1.5% | 4,155,300 |
| 2026/05/15 | 1,683 | 1,707.5 | 1,664 | 1,678 | -12.5 | -0.7% | 4,992,100 |
| 2026/05/14 | 1,724 | 1,724.5 | 1,688.5 | 1,690.5 | -30 | -1.7% | 4,579,800 |
| 2026/05/13 | 1,700 | 1,731 | 1,694.5 | 1,720.5 | +37.5 | +2.2% | 5,780,000 |
| 2026/05/12 | 1,675.5 | 1,705.5 | 1,670.5 | 1,683 | -2.5 | -0.1% | 5,041,400 |
| 2026/05/11 | 1,747 | 1,747 | 1,676 | 1,685.5 | -79.5 | -4.5% | 11,984,800 |
| 2026/05/08 | 1,723.5 | 1,814.5 | 1,695 | 1,765 | +30.5 | +1.8% | 12,245,600 |
| 2026/05/07 | 1,740.5 | 1,747 | 1,712.5 | 1,734.5 | +18 | +1% | 6,483,700 |
| 2026/05/01 | 1,714 | 1,723.5 | 1,701 | 1,716.5 | +1.5 | +0.1% | 3,020,900 |
| 2026/04/30 | 1,690 | 1,718.5 | 1,685.5 | 1,715 | +14.5 | +0.9% | 5,512,200 |
| 2026/04/28 | 1,681 | 1,700.5 | 1,675 | 1,700.5 | +26.5 | +1.6% | 3,706,400 |
| 2026/04/27 | 1,690 | 1,691.5 | 1,667 | 1,674 | -11.5 | -0.7% | 3,584,700 |
| 2026/04/24 | 1,703.5 | 1,707 | 1,679.5 | 1,685.5 | -9.5 | -0.6% | 5,236,500 |
| 2026/04/23 | 1,724 | 1,731 | 1,691 | 1,695 | -28 | -1.6% | 5,381,200 |
| 2026/04/22 | 1,745 | 1,746 | 1,715 | 1,723 | -25 | -1.4% | 4,505,900 |
| 2026/04/21 | 1,765 | 1,767 | 1,747.5 | 1,748 | -23.5 | -1.3% | 5,046,900 |
| 2026/04/20 | 1,803.5 | 1,807.5 | 1,771.5 | 1,771.5 | -30 | -1.7% | 5,431,700 |
| 2026/04/17 | 1,820 | 1,824 | 1,795.5 | 1,801.5 | -28.5 | -1.6% | 3,244,200 |
| 2026/04/16 | 1,821 | 1,830 | 1,821 | 1,830 | +8.5 | +0.5% | 3,236,600 |
| 2026/04/15 | 1,825 | 1,838.5 | 1,818 | 1,821.5 | +1.5 | +0.1% | 2,754,600 |
1～
50
件表示中 / 3973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 | 156,350円 | +5.7% | +117.3% | 5.12% | 6.63倍 | 0.38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 | 54,610円 | +9.3% | +206.7% | 4.39% | 12.97倍 | 0.52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 |
| 大和工 | 1,211,500円 | +3.5% | +4.2% | 3.30% | 15.40倍 | 1.34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 |
| 神戸鋼 | 186,750円 | +5.1% | -1.1% | 4.28% | 7.39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 |
| 大特鋼 | 280,800円 | +9.0% | -6.2% | 1.85% | 20.41倍 | 1.19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
