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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,716 | 1,718 | 1,682 | 1,704 | -19 | -1.1% | 4,437,100 |
| 2023/02/01 | 1,716 | 1,734 | 1,712 | 1,723 | +16 | +0.9% | 3,500,900 |
| 2023/01/31 | 1,715 | 1,722 | 1,700 | 1,707 | -10 | -0.6% | 3,411,000 |
| 2023/01/30 | 1,739 | 1,739 | 1,709 | 1,717 | -21 | -1.2% | 3,588,400 |
| 2023/01/27 | 1,731 | 1,746 | 1,724 | 1,738 | +13 | +0.8% | 4,939,300 |
| 2023/01/26 | 1,720 | 1,732 | 1,707 | 1,725 | +12 | +0.7% | 5,379,100 |
| 2023/01/25 | 1,665 | 1,716 | 1,661 | 1,713 | +50 | +3% | 6,269,100 |
| 2023/01/24 | 1,669 | 1,705 | 1,646 | 1,663 | -5 | -0.3% | 9,126,000 |
| 2023/01/23 | 1,655 | 1,676 | 1,643 | 1,668 | +26 | +1.6% | 7,402,200 |
| 2023/01/20 | 1,619 | 1,643 | 1,609 | 1,642 | +35 | +2.2% | 4,909,500 |
| 2023/01/19 | 1,607 | 1,619 | 1,602 | 1,607 | -8 | -0.5% | 3,043,900 |
| 2023/01/18 | 1,600 | 1,622 | 1,587 | 1,615 | +15 | +0.9% | 3,224,800 |
| 2023/01/17 | 1,581 | 1,606 | 1,576 | 1,600 | +13 | +0.8% | 2,934,100 |
| 2023/01/16 | 1,624 | 1,627 | 1,575 | 1,587 | -34 | -2.1% | 3,545,700 |
| 2023/01/13 | 1,586 | 1,624 | 1,585 | 1,621 | +30 | +1.9% | 5,630,000 |
| 2023/01/12 | 1,564 | 1,598 | 1,563 | 1,591 | +28 | +1.8% | 4,175,600 |
| 2023/01/11 | 1,550 | 1,573 | 1,547 | 1,563 | +23 | +1.5% | 4,396,800 |
| 2023/01/10 | 1,510 | 1,541 | 1,501 | 1,540 | +37 | +2.5% | 3,633,600 |
| 2023/01/06 | 1,522 | 1,524 | 1,502 | 1,503 | +2 | +0.1% | 2,772,700 |
| 2023/01/05 | 1,502 | 1,511 | 1,496 | 1,501 | -4 | -0.3% | 2,504,100 |
| 2023/01/04 | 1,526 | 1,527 | 1,503 | 1,505 | -31 | -2% | 3,899,800 |
| 2022/12/30 | 1,536 | 1,547 | 1,533 | 1,536 | -7 | -0.5% | 2,163,800 |
| 2022/12/29 | 1,555 | 1,557 | 1,532 | 1,543 | -24 | -1.5% | 2,533,800 |
| 2022/12/28 | 1,557 | 1,570 | 1,555 | 1,567 | +10 | +0.6% | 2,894,900 |
| 2022/12/27 | 1,559 | 1,565 | 1,548 | 1,557 | +5 | +0.3% | 1,864,900 |
| 2022/12/26 | 1,547 | 1,559 | 1,539 | 1,552 | +15 | +1% | 2,734,500 |
| 2022/12/23 | 1,528 | 1,537 | 1,522 | 1,537 | +1 | +0.1% | 2,589,100 |
| 2022/12/22 | 1,539 | 1,542 | 1,524 | 1,536 | +5 | +0.3% | 2,295,800 |
| 2022/12/21 | 1,539 | 1,548 | 1,528 | 1,531 | -4 | -0.3% | 2,675,700 |
| 2022/12/20 | 1,562 | 1,573 | 1,521 | 1,535 | -23 | -1.5% | 4,379,200 |
| 2022/12/19 | 1,571 | 1,575 | 1,552 | 1,558 | -9 | -0.6% | 3,039,500 |
| 2022/12/16 | 1,579 | 1,585 | 1,565 | 1,567 | -28 | -1.8% | 4,439,700 |
| 2022/12/15 | 1,596 | 1,609 | 1,593 | 1,595 | -2 | -0.1% | 4,023,900 |
| 2022/12/14 | 1,575 | 1,598 | 1,567 | 1,597 | +22 | +1.4% | 6,167,200 |
| 2022/12/13 | 1,561 | 1,577 | 1,557 | 1,575 | +24 | +1.5% | 4,292,200 |
| 2022/12/12 | 1,574 | 1,574 | 1,549 | 1,551 | -23 | -1.5% | 3,490,200 |
| 2022/12/09 | 1,565 | 1,578 | 1,563 | 1,574 | +12 | +0.8% | 3,198,000 |
| 2022/12/08 | 1,557 | 1,565 | 1,545 | 1,562 | -7 | -0.4% | 4,488,300 |
| 2022/12/07 | 1,566 | 1,575 | 1,555 | 1,569 | +7 | +0.4% | 4,587,900 |
| 2022/12/06 | 1,550 | 1,565 | 1,546 | 1,562 | +15 | +1% | 6,173,100 |
| 2022/12/05 | 1,529 | 1,563 | 1,527 | 1,547 | +39 | +2.6% | 7,954,800 |
| 2022/12/02 | 1,500 | 1,510 | 1,484 | 1,508 | -31 | -2% | 5,541,500 |
| 2022/12/01 | 1,530 | 1,548 | 1,522 | 1,539 | +13 | +0.9% | 4,445,300 |
| 2022/11/30 | 1,525 | 1,531 | 1,517 | 1,526 | +14 | +0.9% | 5,634,000 |
| 2022/11/29 | 1,499 | 1,512 | 1,488 | 1,512 | +12 | +0.8% | 3,306,000 |
| 2022/11/28 | 1,552 | 1,555 | 1,498 | 1,500 | -48 | -3.1% | 5,798,100 |
| 2022/11/25 | 1,545 | 1,549 | 1,535 | 1,548 | +4 | +0.3% | 3,263,700 |
| 2022/11/24 | 1,538 | 1,551 | 1,531 | 1,544 | +12 | +0.8% | 4,533,000 |
| 2022/11/22 | 1,513 | 1,553 | 1,512 | 1,532 | +38 | +2.5% | 9,632,000 |
| 2022/11/21 | 1,487 | 1,503 | 1,486 | 1,494 | +8 | +0.5% | 3,126,400 |
551～
600
件表示中 / 3692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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17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 | 299,500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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80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
