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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,430 | 1,435 | 1,412 | 1,428 | +23 | +1.6% | 4,943,600 |
| 2022/10/13 | 1,401 | 1,409 | 1,395 | 1,405 | -5 | -0.4% | 3,044,500 |
| 2022/10/12 | 1,411 | 1,413 | 1,395 | 1,410 | -12 | -0.8% | 4,146,800 |
| 2022/10/11 | 1,416 | 1,439 | 1,412 | 1,422 | +9 | +0.6% | 4,560,000 |
| 2022/10/07 | 1,398 | 1,417 | 1,392 | 1,413 | -3 | -0.2% | 3,580,800 |
| 2022/10/06 | 1,420 | 1,435 | 1,416 | 1,416 | -4 | -0.3% | 3,983,200 |
| 2022/10/05 | 1,422 | 1,428 | 1,412 | 1,420 | +7 | +0.5% | 4,622,600 |
| 2022/10/04 | 1,383 | 1,422 | 1,382 | 1,413 | +72 | +5.4% | 9,044,400 |
| 2022/10/03 | 1,324 | 1,344 | 1,303 | 1,341 | ±0 | ±0% | 5,219,700 |
| 2022/09/30 | 1,360 | 1,368 | 1,334 | 1,341 | -11 | -0.8% | 6,672,000 |
| 2022/09/29 | 1,371 | 1,385 | 1,340 | 1,352 | -26 | -1.9% | 6,557,100 |
| 2022/09/28 | 1,428 | 1,430 | 1,377 | 1,378 | -50 | -3.5% | 9,180,700 |
| 2022/09/27 | 1,426 | 1,450 | 1,425 | 1,428 | +9 | +0.6% | 3,818,300 |
| 2022/09/26 | 1,462 | 1,464 | 1,413 | 1,419 | -55 | -3.7% | 7,952,800 |
| 2022/09/22 | 1,471 | 1,484 | 1,467 | 1,474 | -2 | -0.1% | 4,411,700 |
| 2022/09/21 | 1,464 | 1,480 | 1,459 | 1,476 | +6 | +0.4% | 3,881,300 |
| 2022/09/20 | 1,466 | 1,485 | 1,466 | 1,470 | +11 | +0.8% | 3,554,300 |
| 2022/09/16 | 1,455 | 1,468 | 1,454 | 1,459 | -10 | -0.7% | 4,720,100 |
| 2022/09/15 | 1,473 | 1,483 | 1,460 | 1,469 | -22 | -1.5% | 4,324,200 |
| 2022/09/14 | 1,471 | 1,495 | 1,470 | 1,491 | -11 | -0.7% | 3,888,700 |
| 2022/09/13 | 1,488 | 1,502 | 1,485 | 1,502 | +12 | +0.8% | 2,868,900 |
| 2022/09/12 | 1,500 | 1,505 | 1,488 | 1,490 | +8 | +0.5% | 3,286,900 |
| 2022/09/09 | 1,463 | 1,483 | 1,463 | 1,482 | +10 | +0.7% | 3,492,900 |
| 2022/09/08 | 1,462 | 1,473 | 1,457 | 1,472 | +19 | +1.3% | 3,629,800 |
| 2022/09/07 | 1,478 | 1,481 | 1,452 | 1,453 | -33 | -2.2% | 5,023,200 |
| 2022/09/06 | 1,477 | 1,490 | 1,469 | 1,486 | +2 | +0.1% | 3,288,700 |
| 2022/09/05 | 1,474 | 1,496 | 1,464 | 1,484 | +18 | +1.2% | 4,849,400 |
| 2022/09/02 | 1,468 | 1,473 | 1,453 | 1,466 | -20 | -1.3% | 5,027,800 |
| 2022/09/01 | 1,525 | 1,532 | 1,480 | 1,486 | -14 | -0.9% | 8,263,300 |
| 2022/08/31 | 1,484 | 1,507 | 1,478 | 1,500 | -23 | -1.5% | 6,970,800 |
| 2022/08/30 | 1,509 | 1,527 | 1,507 | 1,523 | +25 | +1.7% | 8,903,100 |
| 2022/08/29 | 1,472 | 1,507 | 1,472 | 1,498 | ±0 | ±0% | 4,355,700 |
| 2022/08/26 | 1,500 | 1,510 | 1,496 | 1,498 | +11 | +0.7% | 4,086,900 |
| 2022/08/25 | 1,499 | 1,499 | 1,487 | 1,487 | ±0 | ±0% | 2,600,100 |
| 2022/08/24 | 1,490 | 1,495 | 1,482 | 1,487 | +11 | +0.7% | 3,259,800 |
| 2022/08/23 | 1,480 | 1,480 | 1,472 | 1,476 | -9 | -0.6% | 2,833,100 |
| 2022/08/22 | 1,485 | 1,488 | 1,476 | 1,485 | -5 | -0.3% | 3,045,800 |
| 2022/08/19 | 1,488 | 1,494 | 1,478 | 1,490 | +15 | +1% | 4,213,900 |
| 2022/08/18 | 1,460 | 1,485 | 1,458 | 1,475 | -7 | -0.5% | 3,036,900 |
| 2022/08/17 | 1,493 | 1,501 | 1,478 | 1,482 | +6 | +0.4% | 5,290,600 |
| 2022/08/16 | 1,466 | 1,477 | 1,457 | 1,476 | +10 | +0.7% | 4,186,000 |
| 2022/08/15 | 1,465 | 1,474 | 1,458 | 1,466 | +1 | +0.1% | 3,040,400 |
| 2022/08/12 | 1,465 | 1,479 | 1,463 | 1,465 | +20 | +1.4% | 5,134,900 |
| 2022/08/10 | 1,448 | 1,459 | 1,436 | 1,445 | +1 | +0.1% | 4,549,500 |
| 2022/08/09 | 1,436 | 1,448 | 1,436 | 1,444 | -2 | -0.1% | 4,666,800 |
| 2022/08/08 | 1,432 | 1,447 | 1,425 | 1,446 | +34 | +2.4% | 6,282,400 |
| 2022/08/05 | 1,402 | 1,427 | 1,396 | 1,412 | -2 | -0.1% | 8,881,200 |
| 2022/08/04 | 1,424 | 1,424 | 1,385 | 1,414 | -60 | -4.1% | 15,195,000 |
| 2022/08/03 | 1,475 | 1,480 | 1,467 | 1,474 | -11 | -0.7% | 4,462,100 |
| 2022/08/02 | 1,495 | 1,495 | 1,477 | 1,485 | -20 | -1.3% | 4,045,700 |
651～
700
件表示中 / 3718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 | 169,600円 | -2.3% | -23.8% | 4.72% | 14.38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 | 287,000円 | -3.4% | -42.8% | 4.18% | 15.00倍 | 0.55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 | 162,000円 | -0.2% | -23.7% | 4.94% | 6.37倍 | 0.54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 | 882,100円 | -2.5% | +2.9% | 4.53% | 13.59倍 | 0.98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 | 347,000円 | +0.9% | +33.2% | 3.86% | 11.30倍 | 0.77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
