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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 1,272 | 1,294 | 1,262 | 1,285 | +26 | +2.1% | 3,846,500 |
| 2021/07/05 | 1,290 | 1,290 | 1,254 | 1,259 | -53 | -4% | 5,918,200 |
| 2021/07/02 | 1,318 | 1,319 | 1,303 | 1,312 | +5 | +0.4% | 2,598,900 |
| 2021/07/01 | 1,320 | 1,327 | 1,290 | 1,307 | +6 | +0.5% | 3,674,300 |
| 2021/06/30 | 1,329 | 1,345 | 1,298 | 1,301 | -18 | -1.4% | 4,477,300 |
| 2021/06/29 | 1,316 | 1,327 | 1,299 | 1,319 | -41 | -3% | 6,029,000 |
| 2021/06/28 | 1,343 | 1,367 | 1,325 | 1,360 | +38 | +2.9% | 6,430,100 |
| 2021/06/25 | 1,299 | 1,325 | 1,290 | 1,322 | +53 | +4.2% | 6,556,000 |
| 2021/06/24 | 1,263 | 1,282 | 1,255 | 1,269 | +15 | +1.2% | 3,472,100 |
| 2021/06/23 | 1,272 | 1,272 | 1,246 | 1,254 | -22 | -1.7% | 3,413,100 |
| 2021/06/22 | 1,281 | 1,287 | 1,266 | 1,276 | +41 | +3.3% | 4,036,600 |
| 2021/06/21 | 1,211 | 1,245 | 1,206 | 1,235 | -30 | -2.4% | 5,942,600 |
| 2021/06/18 | 1,267 | 1,277 | 1,256 | 1,265 | -62 | -4.7% | 8,362,100 |
| 2021/06/17 | 1,353 | 1,359 | 1,315 | 1,327 | -16 | -1.2% | 3,258,700 |
| 2021/06/16 | 1,340 | 1,362 | 1,337 | 1,343 | +1 | +0.1% | 2,835,300 |
| 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 |
1001～
1050
件表示中 / 3757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 | 171,500円 | -2.3% | -23.8% | 4.66% | 14.55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 | 290,900円 | +15.0% | -8.5% | 4.13% | 10.86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 | 168,500円 | -0.2% | -23.7% | 4.75% | 6.62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 | 895,300円 | -12.6% | -8.1% | 4.47% | 16.23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 | 375,900円 | +0.9% | +33.2% | 3.58% | 12.25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
