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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,752 | 1,767.5 | 1,749.5 | 1,765.5 | +11.5 | +0.7% | 2,579,900 |
| 2025/02/14 | 1,773.5 | 1,785.5 | 1,754 | 1,754 | -12 | -0.7% | 2,984,500 |
| 2025/02/13 | 1,750 | 1,766 | 1,743.5 | 1,766 | +31 | +1.8% | 4,353,800 |
| 2025/02/12 | 1,782.5 | 1,788.5 | 1,732 | 1,735 | -28.5 | -1.6% | 5,780,900 |
| 2025/02/10 | 1,769 | 1,782.5 | 1,753 | 1,763.5 | -3.5 | -0.2% | 4,503,500 |
| 2025/02/07 | 1,730 | 1,774.5 | 1,722 | 1,767 | -33 | -1.8% | 10,547,100 |
| 2025/02/06 | 1,782 | 1,813.5 | 1,782 | 1,800 | +16.5 | +0.9% | 3,809,200 |
| 2025/02/05 | 1,789.5 | 1,802 | 1,780.5 | 1,783.5 | +7 | +0.4% | 3,134,100 |
| 2025/02/04 | 1,775.5 | 1,788.5 | 1,768 | 1,776.5 | +15 | +0.9% | 3,202,100 |
| 2025/02/03 | 1,777 | 1,778 | 1,756 | 1,761.5 | -38.5 | -2.1% | 5,521,000 |
| 2025/01/31 | 1,801 | 1,808.5 | 1,789 | 1,800 | -9 | -0.5% | 4,357,900 |
| 2025/01/30 | 1,789 | 1,809 | 1,787 | 1,809 | +21.5 | +1.2% | 3,125,000 |
| 2025/01/29 | 1,782 | 1,794.5 | 1,778 | 1,787.5 | +1 | +0.1% | 2,316,500 |
| 2025/01/28 | 1,782 | 1,802 | 1,778.5 | 1,786.5 | -1.5 | -0.1% | 2,726,700 |
| 2025/01/27 | 1,770 | 1,792 | 1,770 | 1,788 | +27.5 | +1.6% | 3,445,700 |
| 2025/01/24 | 1,754.5 | 1,766 | 1,745.5 | 1,760.5 | +14.5 | +0.8% | 3,152,200 |
| 2025/01/23 | 1,742 | 1,750 | 1,729.5 | 1,746 | +4 | +0.2% | 2,753,500 |
| 2025/01/22 | 1,745.5 | 1,754 | 1,739 | 1,742 | -4 | -0.2% | 2,275,300 |
| 2025/01/21 | 1,756 | 1,759.5 | 1,741 | 1,746 | -7.5 | -0.4% | 2,344,600 |
| 2025/01/20 | 1,730 | 1,756.5 | 1,725 | 1,753.5 | +34.5 | +2% | 3,293,600 |
| 2025/01/17 | 1,702 | 1,723 | 1,698 | 1,719 | +11 | +0.6% | 3,264,800 |
| 2025/01/16 | 1,720 | 1,725.5 | 1,708 | 1,708 | -23 | -1.3% | 2,798,800 |
| 2025/01/15 | 1,744 | 1,748.5 | 1,728.5 | 1,731 | +5 | +0.3% | 1,906,300 |
| 2025/01/14 | 1,749.5 | 1,752 | 1,715 | 1,726 | -9 | -0.5% | 2,916,400 |
| 2025/01/10 | 1,744.5 | 1,753 | 1,732 | 1,735 | -12.5 | -0.7% | 2,804,000 |
| 2025/01/09 | 1,772 | 1,773 | 1,745.5 | 1,747.5 | -31 | -1.7% | 3,624,200 |
| 2025/01/08 | 1,780 | 1,795 | 1,768 | 1,778.5 | +13 | +0.7% | 3,853,900 |
| 2025/01/07 | 1,775 | 1,778.5 | 1,751 | 1,765.5 | -9 | -0.5% | 4,450,300 |
| 2025/01/06 | 1,779.5 | 1,783 | 1,758 | 1,774.5 | -5 | -0.3% | 4,255,000 |
| 2024/12/30 | 1,769 | 1,789.5 | 1,768.5 | 1,779.5 | +10.5 | +0.6% | 3,562,600 |
| 2024/12/27 | 1,749 | 1,769.5 | 1,740.5 | 1,769 | +33 | +1.9% | 3,986,000 |
| 2024/12/26 | 1,712.5 | 1,736 | 1,712.5 | 1,736 | +22 | +1.3% | 4,101,700 |
| 2024/12/25 | 1,709 | 1,715 | 1,702.5 | 1,714 | +12 | +0.7% | 2,943,500 |
| 2024/12/24 | 1,680 | 1,702.5 | 1,678.5 | 1,702 | +16 | +0.9% | 4,307,500 |
| 2024/12/23 | 1,673 | 1,686.5 | 1,654 | 1,686 | +16 | +1% | 5,323,100 |
| 2024/12/20 | 1,680 | 1,697.5 | 1,669.5 | 1,670 | +0.5 | ±0% | 4,855,100 |
| 2024/12/19 | 1,660 | 1,687 | 1,660 | 1,669.5 | +4.5 | +0.3% | 4,499,200 |
| 2024/12/18 | 1,662 | 1,673.5 | 1,662 | 1,665 | -3 | -0.2% | 3,806,500 |
| 2024/12/17 | 1,687 | 1,696 | 1,668 | 1,668 | -19 | -1.1% | 4,862,500 |
| 2024/12/16 | 1,713 | 1,714 | 1,687 | 1,687 | -28 | -1.6% | 5,854,200 |
| 2024/12/13 | 1,717 | 1,727 | 1,709 | 1,715 | -13 | -0.8% | 3,950,300 |
| 2024/12/12 | 1,745 | 1,749.5 | 1,725.5 | 1,728 | -16 | -0.9% | 4,313,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,731.5 | 1,744 | +1 | +0.1% | 2,519,600 |
| 2024/12/10 | 1,739.5 | 1,769 | 1,733.5 | 1,743 | +31.5 | +1.8% | 5,959,400 |
| 2024/12/09 | 1,720 | 1,720 | 1,706 | 1,711.5 | -4 | -0.2% | 3,172,100 |
| 2024/12/06 | 1,709 | 1,718 | 1,704 | 1,715.5 | +4.5 | +0.3% | 3,204,800 |
| 2024/12/05 | 1,720 | 1,723.5 | 1,701 | 1,711 | -20 | -1.2% | 4,300,200 |
| 2024/12/04 | 1,738.5 | 1,739.5 | 1,713 | 1,731 | +7.5 | +0.4% | 5,007,300 |
| 2024/12/03 | 1,720 | 1,732 | 1,717.5 | 1,723.5 | +12 | +0.7% | 4,280,100 |
| 2024/12/02 | 1,709 | 1,717 | 1,703 | 1,711.5 | +2.5 | +0.1% | 3,018,800 |
51～
100
件表示中 / 3691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 | 165,800円 | -5.3% | -47.8% | 6.03% | 11.10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 | 299,400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 | 166,500円 | +1.5% | -13.0% | 6.01% | 5.05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 | 830,000円 | -2.5% | +2.9% | 4.82% | 12.93倍 | 0.93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 | 336,900円 | -4.9% | -28.6% | 3.89% | 9.83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
