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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/08/01 | 1,499 | 1,505 | 1,494 | 1,505 | +15 | +1% | 4,319,400 |
| 2022/07/29 | 1,480 | 1,496 | 1,473 | 1,490 | +3 | +0.2% | 3,346,400 |
| 2022/07/28 | 1,499 | 1,499 | 1,480 | 1,487 | -2 | -0.1% | 3,204,700 |
| 2022/07/27 | 1,474 | 1,490 | 1,471 | 1,489 | +19 | +1.3% | 2,952,200 |
| 2022/07/26 | 1,490 | 1,494 | 1,470 | 1,470 | +2 | +0.1% | 4,259,500 |
| 2022/07/25 | 1,465 | 1,470 | 1,456 | 1,468 | -10 | -0.7% | 4,699,800 |
| 2022/07/22 | 1,467 | 1,482 | 1,463 | 1,478 | +5 | +0.3% | 3,815,700 |
| 2022/07/21 | 1,473 | 1,478 | 1,450 | 1,473 | -49 | -3.2% | 9,098,600 |
| 2022/07/20 | 1,533 | 1,534 | 1,515 | 1,522 | +19 | +1.3% | 4,585,300 |
| 2022/07/19 | 1,497 | 1,515 | 1,488 | 1,503 | +36 | +2.5% | 6,330,700 |
| 2022/07/15 | 1,474 | 1,480 | 1,451 | 1,467 | -9 | -0.6% | 4,406,900 |
| 2022/07/14 | 1,475 | 1,479 | 1,461 | 1,476 | +11 | +0.8% | 3,601,800 |
701～
750
件表示中 / 3756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 | 169,100円 | -2.3% | -23.8% | 4.73% | 14.34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 | 286,100円 | +15.0% | -8.5% | 4.19% | 10.68倍 | 0.56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 | 166,300円 | -0.2% | -23.7% | 4.81% | 6.54倍 | 0.56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 | 884,700円 | -12.6% | -8.1% | 4.52% | 16.04倍 | 0.98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 | 372,800円 | +0.9% | +33.2% | 3.61% | 12.15倍 | 0.83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
