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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,330 | 1,350 | 1,322 | 1,342 | -18 | -1.3% | 3,721,900 |
| 2021/06/14 | 1,363 | 1,378 | 1,355 | 1,360 | +3 | +0.2% | 3,084,000 |
| 2021/06/11 | 1,352 | 1,357 | 1,327 | 1,357 | +3 | +0.2% | 3,730,400 |
| 2021/06/10 | 1,329 | 1,362 | 1,324 | 1,354 | +23 | +1.7% | 4,046,600 |
| 2021/06/09 | 1,322 | 1,340 | 1,312 | 1,331 | -9 | -0.7% | 4,740,700 |
| 2021/06/08 | 1,322 | 1,355 | 1,320 | 1,340 | ±0 | ±0% | 5,080,200 |
| 2021/06/07 | 1,388 | 1,391 | 1,336 | 1,340 | -104 | -7.2% | 9,754,600 |
| 2021/06/04 | 1,417 | 1,454 | 1,415 | 1,444 | +28 | +2% | 4,586,600 |
| 2021/06/03 | 1,394 | 1,422 | 1,379 | 1,416 | -1 | -0.1% | 5,099,400 |
| 2021/06/02 | 1,425 | 1,445 | 1,414 | 1,417 | +22 | +1.6% | 5,681,900 |
| 2021/06/01 | 1,460 | 1,484 | 1,388 | 1,395 | -63 | -4.3% | 9,119,300 |
| 2021/05/31 | 1,485 | 1,489 | 1,451 | 1,458 | -32 | -2.1% | 3,772,800 |
| 2021/05/28 | 1,487 | 1,512 | 1,480 | 1,490 | +56 | +3.9% | 5,965,700 |
| 2021/05/27 | 1,490 | 1,490 | 1,425 | 1,434 | -61 | -4.1% | 8,898,100 |
| 2021/05/26 | 1,501 | 1,506 | 1,478 | 1,495 | -46 | -3% | 4,577,200 |
| 2021/05/25 | 1,512 | 1,548 | 1,512 | 1,541 | +43 | +2.9% | 4,450,200 |
| 2021/05/24 | 1,492 | 1,542 | 1,492 | 1,498 | +18 | +1.2% | 5,142,800 |
| 2021/05/21 | 1,477 | 1,495 | 1,442 | 1,480 | -2 | -0.1% | 5,448,800 |
| 2021/05/20 | 1,540 | 1,543 | 1,481 | 1,482 | -94 | -6% | 8,421,600 |
| 2021/05/19 | 1,567 | 1,600 | 1,559 | 1,576 | -25 | -1.6% | 3,444,100 |
| 2021/05/18 | 1,573 | 1,608 | 1,553 | 1,601 | +68 | +4.4% | 5,143,600 |
| 2021/05/17 | 1,560 | 1,573 | 1,511 | 1,533 | -11 | -0.7% | 4,188,400 |
| 2021/05/14 | 1,606 | 1,623 | 1,516 | 1,544 | -45 | -2.8% | 7,542,800 |
| 2021/05/13 | 1,580 | 1,648 | 1,569 | 1,589 | -30 | -1.9% | 7,511,800 |
| 2021/05/12 | 1,680 | 1,690 | 1,593 | 1,619 | -59 | -3.5% | 9,341,000 |
| 2021/05/11 | 1,694 | 1,726 | 1,657 | 1,678 | -47 | -2.7% | 8,589,600 |
| 2021/05/10 | 1,640 | 1,735 | 1,640 | 1,725 | +116 | +7.2% | 13,103,400 |
| 2021/05/07 | 1,537 | 1,625 | 1,526 | 1,609 | +56 | +3.6% | 8,865,500 |
| 2021/05/06 | 1,500 | 1,567 | 1,500 | 1,553 | +115 | +8% | 8,869,800 |
| 2021/04/30 | 1,410 | 1,447 | 1,410 | 1,438 | +51 | +3.7% | 5,069,500 |
| 2021/04/28 | 1,394 | 1,394 | 1,367 | 1,387 | -22 | -1.6% | 4,044,400 |
| 2021/04/27 | 1,408 | 1,441 | 1,388 | 1,409 | +8 | +0.6% | 4,350,300 |
| 2021/04/26 | 1,410 | 1,410 | 1,381 | 1,401 | +32 | +2.3% | 3,302,200 |
| 2021/04/23 | 1,378 | 1,395 | 1,361 | 1,369 | -28 | -2% | 2,731,000 |
| 2021/04/22 | 1,375 | 1,399 | 1,365 | 1,397 | +63 | +4.7% | 3,760,400 |
| 2021/04/21 | 1,355 | 1,363 | 1,320 | 1,334 | -76 | -5.4% | 5,798,900 |
| 2021/04/20 | 1,409 | 1,415 | 1,388 | 1,410 | -10 | -0.7% | 2,932,000 |
| 2021/04/19 | 1,421 | 1,423 | 1,401 | 1,420 | -7 | -0.5% | 2,259,400 |
| 2021/04/16 | 1,422 | 1,434 | 1,402 | 1,427 | -18 | -1.2% | 3,655,000 |
| 2021/04/15 | 1,436 | 1,477 | 1,436 | 1,445 | +17 | +1.2% | 4,793,400 |
| 2021/04/14 | 1,407 | 1,428 | 1,382 | 1,428 | +26 | +1.9% | 5,197,000 |
| 2021/04/13 | 1,354 | 1,404 | 1,350 | 1,402 | +47 | +3.5% | 6,309,400 |
| 2021/04/12 | 1,345 | 1,373 | 1,343 | 1,355 | +17 | +1.3% | 3,737,000 |
| 2021/04/09 | 1,361 | 1,382 | 1,332 | 1,338 | -4 | -0.3% | 4,042,500 |
| 2021/04/08 | 1,324 | 1,345 | 1,312 | 1,342 | -1 | -0.1% | 3,786,700 |
| 2021/04/07 | 1,304 | 1,347 | 1,301 | 1,343 | +51 | +3.9% | 4,368,600 |
| 2021/04/06 | 1,320 | 1,322 | 1,271 | 1,292 | -15 | -1.1% | 3,212,200 |
| 2021/04/05 | 1,298 | 1,312 | 1,274 | 1,307 | +19 | +1.5% | 4,099,200 |
| 2021/04/02 | 1,297 | 1,308 | 1,276 | 1,288 | ±0 | ±0% | 3,939,500 |
| 2021/04/01 | 1,340 | 1,349 | 1,274 | 1,288 | -75 | -5.5% | 8,045,300 |
951～
1000
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
