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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 1,373 | 1,376 | 1,359 | 1,362.5 | +2 | +0.1% | 1,559,500 |
| 2019/10/25 | 1,368.5 | 1,373.5 | 1,346.5 | 1,360.5 | -6 | -0.4% | 2,239,700 |
| 2019/10/24 | 1,366 | 1,369.5 | 1,355 | 1,366.5 | +11.5 | +0.8% | 2,286,900 |
| 2019/10/23 | 1,362 | 1,368 | 1,336.5 | 1,355 | +20.5 | +1.5% | 3,778,700 |
| 2019/10/21 | 1,317.5 | 1,338.5 | 1,312.5 | 1,334.5 | +27.5 | +2.1% | 2,568,400 |
| 2019/10/18 | 1,305 | 1,320.5 | 1,300 | 1,307 | +5.5 | +0.4% | 1,994,400 |
| 2019/10/17 | 1,311 | 1,312.5 | 1,288.5 | 1,301.5 | -20 | -1.5% | 2,975,300 |
| 2019/10/16 | 1,353 | 1,354.5 | 1,313.5 | 1,321.5 | -10.5 | -0.8% | 3,101,100 |
| 2019/10/15 | 1,348 | 1,364.5 | 1,329.5 | 1,332 | +7 | +0.5% | 2,389,600 |
| 2019/10/11 | 1,313.5 | 1,328 | 1,308.5 | 1,325 | +34 | +2.6% | 3,706,900 |
| 2019/10/10 | 1,267 | 1,292 | 1,258.5 | 1,291 | +19.5 | +1.5% | 2,017,200 |
| 2019/10/09 | 1,278 | 1,282 | 1,267 | 1,271.5 | -25 | -1.9% | 2,425,100 |
| 2019/10/08 | 1,293.5 | 1,310.5 | 1,291 | 1,296.5 | +10.5 | +0.8% | 1,916,500 |
| 2019/10/07 | 1,289.5 | 1,297 | 1,275 | 1,286 | +4 | +0.3% | 1,500,100 |
| 2019/10/04 | 1,280 | 1,284 | 1,271.5 | 1,282 | -2.5 | -0.2% | 1,717,700 |
| 2019/10/03 | 1,292 | 1,295 | 1,276.5 | 1,284.5 | -37.5 | -2.8% | 3,135,000 |
| 2019/10/02 | 1,319 | 1,325.5 | 1,310 | 1,322 | -16 | -1.2% | 2,463,500 |
| 2019/10/01 | 1,299.5 | 1,342 | 1,295 | 1,338 | +38 | +2.9% | 3,447,100 |
| 2019/09/30 | 1,304 | 1,318 | 1,295 | 1,300 | -10 | -0.8% | 2,542,200 |
| 2019/09/27 | 1,327 | 1,332 | 1,297.5 | 1,310 | -46.5 | -3.4% | 4,678,300 |
| 2019/09/26 | 1,357 | 1,378.5 | 1,353.5 | 1,356.5 | +49.5 | +3.8% | 5,929,900 |
| 2019/09/25 | 1,289.5 | 1,316 | 1,280.5 | 1,307 | +5 | +0.4% | 3,048,400 |
| 2019/09/24 | 1,309 | 1,322.5 | 1,288.5 | 1,302 | +2.5 | +0.2% | 3,971,700 |
| 2019/09/20 | 1,316 | 1,325 | 1,295 | 1,299.5 | -19 | -1.4% | 4,923,300 |
| 2019/09/19 | 1,310 | 1,329 | 1,303.5 | 1,318.5 | ±0 | ±0% | 4,776,800 |
| 2019/09/18 | 1,341 | 1,346.5 | 1,313 | 1,318.5 | -64.5 | -4.7% | 4,977,600 |
| 2019/09/17 | 1,382 | 1,393.5 | 1,371.5 | 1,383 | -5.5 | -0.4% | 2,493,000 |
| 2019/09/13 | 1,378.5 | 1,392 | 1,363.5 | 1,388.5 | +13 | +0.9% | 3,195,000 |
| 2019/09/12 | 1,391.5 | 1,397 | 1,368.5 | 1,375.5 | -8 | -0.6% | 3,298,600 |
| 2019/09/11 | 1,365 | 1,385 | 1,357.5 | 1,383.5 | +48 | +3.6% | 4,086,200 |
| 2019/09/10 | 1,304.5 | 1,335.5 | 1,299.5 | 1,335.5 | +54.5 | +4.3% | 4,300,900 |
| 2019/09/09 | 1,272 | 1,281 | 1,264 | 1,281 | +10 | +0.8% | 1,792,200 |
| 2019/09/06 | 1,285 | 1,288.5 | 1,267 | 1,271 | -4.5 | -0.4% | 2,388,900 |
| 2019/09/05 | 1,238.5 | 1,280.5 | 1,236.5 | 1,275.5 | +40 | +3.2% | 4,726,900 |
| 2019/09/04 | 1,254.5 | 1,254.5 | 1,234 | 1,235.5 | -19.5 | -1.6% | 2,683,700 |
| 2019/09/03 | 1,239 | 1,267 | 1,237.5 | 1,255 | +10.5 | +0.8% | 2,032,200 |
| 2019/09/02 | 1,243.5 | 1,255 | 1,237.5 | 1,244.5 | +1 | +0.1% | 2,243,900 |
| 2019/08/30 | 1,229 | 1,244 | 1,221.5 | 1,243.5 | +29 | +2.4% | 2,808,900 |
| 2019/08/29 | 1,211.5 | 1,216 | 1,203 | 1,214.5 | +15 | +1.3% | 2,842,300 |
| 2019/08/28 | 1,199 | 1,207 | 1,189 | 1,199.5 | -15 | -1.2% | 2,585,900 |
| 2019/08/27 | 1,215.5 | 1,220.5 | 1,211 | 1,214.5 | +3 | +0.2% | 2,127,800 |
| 2019/08/26 | 1,200 | 1,215 | 1,185 | 1,211.5 | -25 | -2% | 3,202,900 |
| 2019/08/23 | 1,224.5 | 1,253 | 1,220 | 1,236.5 | +22 | +1.8% | 3,109,300 |
| 2019/08/22 | 1,213.5 | 1,218.5 | 1,207 | 1,214.5 | +2 | +0.2% | 2,251,600 |
| 2019/08/21 | 1,221 | 1,223 | 1,209 | 1,212.5 | -22.5 | -1.8% | 2,740,100 |
| 2019/08/20 | 1,229.5 | 1,239 | 1,225.5 | 1,235 | +7.5 | +0.6% | 2,048,500 |
| 2019/08/19 | 1,222 | 1,233 | 1,219.5 | 1,227.5 | +15.5 | +1.3% | 2,456,900 |
| 2019/08/16 | 1,190.5 | 1,215 | 1,185 | 1,212 | +5.5 | +0.5% | 2,134,400 |
| 2019/08/15 | 1,188 | 1,206.5 | 1,167.5 | 1,206.5 | -11.5 | -0.9% | 3,382,700 |
| 2019/08/14 | 1,236 | 1,243 | 1,209.5 | 1,218 | +4.5 | +0.4% | 4,652,300 |
1351～
1400
件表示中 / 3695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 | 164,400円 | -2.3% | -23.8% | 4.87% | 13.94倍 | 0.41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 | 299,800円 | -3.0% | -16.2% | 5.34% | 10.11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 | 167,000円 | +1.5% | -13.0% | 5.99% | 5.06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 | 847,600円 | -2.5% | +2.9% | 4.72% | 13.14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 | 325,300円 | -4.9% | -28.6% | 4.03% | 9.49倍 | 0.70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
