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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,320 | 1,344 | 1,302 | 1,324 | +8 | +0.6% | 6,930,300 |
| 2021/11/30 | 1,392 | 1,399 | 1,315 | 1,316 | -51 | -3.7% | 10,773,100 |
| 2021/11/29 | 1,357 | 1,390 | 1,353 | 1,367 | -36 | -2.6% | 7,524,500 |
| 2021/11/26 | 1,413 | 1,417 | 1,384 | 1,403 | -33 | -2.3% | 6,996,800 |
| 2021/11/25 | 1,424 | 1,442 | 1,416 | 1,436 | +12 | +0.8% | 4,372,300 |
| 2021/11/24 | 1,425 | 1,442 | 1,411 | 1,424 | +13 | +0.9% | 6,186,600 |
| 2021/11/22 | 1,389 | 1,411 | 1,376 | 1,411 | ±0 | ±0% | 5,508,500 |
| 2021/11/19 | 1,413 | 1,413 | 1,392 | 1,411 | +3 | +0.2% | 5,394,400 |
| 2021/11/18 | 1,418 | 1,428 | 1,396 | 1,408 | -25 | -1.7% | 7,894,200 |
| 2021/11/17 | 1,442 | 1,442 | 1,421 | 1,433 | -12 | -0.8% | 5,464,000 |
| 2021/11/16 | 1,457 | 1,465 | 1,438 | 1,445 | -15 | -1% | 6,522,900 |
| 2021/11/15 | 1,486 | 1,489 | 1,450 | 1,460 | -44 | -2.9% | 9,837,800 |
| 2021/11/12 | 1,468 | 1,512 | 1,463 | 1,504 | +45 | +3.1% | 7,818,400 |
| 2021/11/11 | 1,480 | 1,486 | 1,450 | 1,459 | -5 | -0.3% | 7,370,200 |
| 2021/11/10 | 1,501 | 1,516 | 1,462 | 1,464 | -51 | -3.4% | 12,362,400 |
| 2021/11/09 | 1,523 | 1,556 | 1,505 | 1,515 | +15 | +1% | 13,133,900 |
| 2021/11/08 | 1,571 | 1,578 | 1,491 | 1,500 | -191 | -11.3% | 28,624,000 |
| 2021/11/05 | 1,768 | 1,770 | 1,681 | 1,691 | -86 | -4.8% | 12,051,300 |
| 2021/11/04 | 1,810 | 1,822 | 1,758 | 1,777 | +8 | +0.5% | 9,871,800 |
| 2021/11/02 | 1,805 | 1,805 | 1,764 | 1,769 | -34 | -1.9% | 6,679,500 |
| 2021/11/01 | 1,768 | 1,805 | 1,765 | 1,803 | +60 | +3.4% | 7,564,100 |
| 2021/10/29 | 1,733 | 1,754 | 1,723 | 1,743 | +23 | +1.3% | 6,041,500 |
| 2021/10/28 | 1,760 | 1,771 | 1,716 | 1,720 | -75 | -4.2% | 11,586,100 |
| 2021/10/27 | 1,808 | 1,828 | 1,783 | 1,795 | -17 | -0.9% | 8,500,400 |
| 2021/10/26 | 1,774 | 1,812 | 1,756 | 1,812 | +73 | +4.2% | 10,610,300 |
| 2021/10/25 | 1,698 | 1,742 | 1,698 | 1,739 | +61 | +3.6% | 6,794,400 |
| 2021/10/22 | 1,673 | 1,696 | 1,662 | 1,678 | -24 | -1.4% | 6,010,000 |
| 2021/10/21 | 1,738 | 1,752 | 1,701 | 1,702 | -33 | -1.9% | 5,309,400 |
| 2021/10/20 | 1,775 | 1,779 | 1,733 | 1,735 | -28 | -1.6% | 5,400,000 |
| 2021/10/19 | 1,741 | 1,763 | 1,727 | 1,763 | ±0 | ±0% | 5,414,900 |
| 2021/10/18 | 1,715 | 1,769 | 1,713 | 1,763 | +57 | +3.3% | 9,185,000 |
| 2021/10/15 | 1,693 | 1,706 | 1,681 | 1,706 | +38 | +2.3% | 6,537,700 |
| 2021/10/14 | 1,663 | 1,689 | 1,648 | 1,668 | +5 | +0.3% | 4,878,100 |
| 2021/10/13 | 1,684 | 1,686 | 1,644 | 1,663 | -28 | -1.7% | 7,272,100 |
| 2021/10/12 | 1,649 | 1,695 | 1,635 | 1,691 | +48 | +2.9% | 9,740,200 |
| 2021/10/11 | 1,634 | 1,649 | 1,623 | 1,643 | +26 | +1.6% | 5,818,200 |
| 2021/10/08 | 1,617 | 1,659 | 1,606 | 1,617 | +25 | +1.6% | 9,468,300 |
| 2021/10/07 | 1,612 | 1,615 | 1,568 | 1,592 | -34 | -2.1% | 8,709,400 |
| 2021/10/06 | 1,641 | 1,668 | 1,610 | 1,626 | -13 | -0.8% | 9,874,200 |
| 2021/10/05 | 1,620 | 1,645 | 1,571 | 1,639 | ±0 | ±0% | 11,268,900 |
| 2021/10/04 | 1,687 | 1,695 | 1,630 | 1,639 | -23 | -1.4% | 8,817,700 |
| 2021/10/01 | 1,670 | 1,704 | 1,651 | 1,662 | -35 | -2.1% | 10,546,600 |
| 2021/09/30 | 1,723 | 1,736 | 1,678 | 1,697 | -50 | -2.9% | 11,769,700 |
| 2021/09/29 | 1,738 | 1,778 | 1,719 | 1,747 | -59 | -3.3% | 11,662,700 |
| 2021/09/28 | 1,820 | 1,821 | 1,782 | 1,806 | +2 | +0.1% | 14,622,200 |
| 2021/09/27 | 1,809 | 1,833 | 1,796 | 1,804 | +8 | +0.4% | 12,029,300 |
| 2021/09/24 | 1,819 | 1,830 | 1,779 | 1,796 | +50 | +2.9% | 14,045,100 |
| 2021/09/22 | 1,744 | 1,762 | 1,710 | 1,746 | -16 | -0.9% | 13,290,500 |
| 2021/09/21 | 1,754 | 1,799 | 1,750 | 1,762 | -72 | -3.9% | 15,549,300 |
| 2021/09/17 | 1,818 | 1,844 | 1,783 | 1,834 | -44 | -2.3% | 21,635,300 |
901～
950
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 | 170,500円 | -2.3% | -23.8% | 4.69% | 14.46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 | 290,500円 | +15.0% | -8.5% | 4.13% | 10.84倍 | 0.57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 | 168,100円 | -0.2% | -23.7% | 4.76% | 6.61倍 | 0.57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 | 896,600円 | -12.6% | -8.1% | 4.46% | 16.26倍 | 0.99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 | 378,200円 | +0.9% | +33.2% | 3.56% | 12.33倍 | 0.84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
