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 |
|---|---|---|---|---|---|---|---|
| 2019/06/20 | 1,541 | 1,541.5 | 1,513 | 1,534 | +4.5 | +0.3% | 2,704,800 |
| 2019/06/19 | 1,511 | 1,540.5 | 1,511 | 1,529.5 | +40 | +2.7% | 3,382,000 |
| 2019/06/18 | 1,505.5 | 1,515 | 1,483.5 | 1,489.5 | -20.5 | -1.4% | 3,132,300 |
| 2019/06/17 | 1,509.5 | 1,525.5 | 1,506 | 1,510 | -18 | -1.2% | 2,167,600 |
| 2019/06/14 | 1,531.5 | 1,535 | 1,522 | 1,528 | +0.5 | ±0% | 1,880,800 |
| 2019/06/13 | 1,537 | 1,544 | 1,509.5 | 1,527.5 | -18 | -1.2% | 2,295,400 |
| 2019/06/12 | 1,533.5 | 1,556 | 1,523 | 1,545.5 | +4 | +0.3% | 2,192,800 |
| 2019/06/11 | 1,517 | 1,549 | 1,514.5 | 1,541.5 | +25 | +1.6% | 2,921,900 |
| 2019/06/10 | 1,525.5 | 1,536 | 1,508 | 1,516.5 | +8 | +0.5% | 2,306,500 |
| 2019/06/07 | 1,504 | 1,517.5 | 1,495.5 | 1,508.5 | +5.5 | +0.4% | 2,303,900 |
| 2019/06/06 | 1,510 | 1,516 | 1,501 | 1,503 | -31 | -2% | 3,094,000 |
| 2019/06/05 | 1,536 | 1,537.5 | 1,508.5 | 1,534 | +24 | +1.6% | 2,895,900 |
| 2019/06/04 | 1,475.5 | 1,517 | 1,475 | 1,510 | +43.5 | +3% | 4,010,600 |
| 2019/06/03 | 1,490 | 1,493.5 | 1,462 | 1,466.5 | -41.5 | -2.8% | 3,661,900 |
| 2019/05/31 | 1,522 | 1,525 | 1,506.5 | 1,508 | -31 | -2% | 2,594,800 |
| 2019/05/30 | 1,514.5 | 1,542 | 1,508.5 | 1,539 | +17 | +1.1% | 3,194,500 |
| 2019/05/29 | 1,539.5 | 1,542.5 | 1,513 | 1,522 | -32.5 | -2.1% | 3,462,400 |
| 2019/05/28 | 1,555 | 1,568 | 1,549 | 1,554.5 | -2.5 | -0.2% | 2,543,500 |
| 2019/05/27 | 1,562 | 1,572.5 | 1,553 | 1,557 | -2.5 | -0.2% | 1,569,700 |
| 2019/05/24 | 1,540 | 1,564.5 | 1,531.5 | 1,559.5 | +9 | +0.6% | 3,253,000 |
| 2019/05/23 | 1,584.5 | 1,597 | 1,550.5 | 1,550.5 | -44 | -2.8% | 4,087,200 |
| 2019/05/22 | 1,615.5 | 1,626 | 1,594.5 | 1,594.5 | -8 | -0.5% | 2,915,300 |
| 2019/05/21 | 1,595 | 1,606 | 1,578.5 | 1,602.5 | +15.5 | +1% | 4,531,200 |
| 2019/05/20 | 1,634.5 | 1,637 | 1,583 | 1,587 | -46 | -2.8% | 4,505,700 |
| 2019/05/17 | 1,646 | 1,655.5 | 1,630 | 1,633 | -18 | -1.1% | 4,980,900 |
| 2019/05/16 | 1,668.5 | 1,669.5 | 1,627.5 | 1,651 | -19.5 | -1.2% | 3,676,600 |
| 2019/05/15 | 1,639 | 1,673.5 | 1,636.5 | 1,670.5 | -73.5 | -4.2% | 7,733,300 |
| 2019/05/14 | 1,706 | 1,746 | 1,693.5 | 1,744 | -13.5 | -0.8% | 3,554,000 |
| 2019/05/13 | 1,757 | 1,765 | 1,740 | 1,757.5 | -19 | -1.1% | 2,522,600 |
| 2019/05/10 | 1,793 | 1,804.5 | 1,756.5 | 1,776.5 | -10 | -0.6% | 3,527,800 |
| 2019/05/09 | 1,804.5 | 1,804.5 | 1,776 | 1,786.5 | -47.5 | -2.6% | 3,952,000 |
| 2019/05/08 | 1,836.5 | 1,845.5 | 1,817.5 | 1,834 | -35.5 | -1.9% | 3,100,000 |
| 2019/05/07 | 1,904.5 | 1,908.5 | 1,862 | 1,869.5 | -35.5 | -1.9% | 3,382,600 |
| 2019/04/26 | 1,894.5 | 1,912.5 | 1,880.5 | 1,905 | -11 | -0.6% | 2,384,900 |
| 2019/04/25 | 1,918 | 1,919 | 1,894 | 1,916 | ±0 | ±0% | 1,839,000 |
| 2019/04/24 | 1,949 | 1,952 | 1,908 | 1,916 | -32.5 | -1.7% | 2,606,900 |
| 2019/04/23 | 1,938.5 | 1,963.5 | 1,938 | 1,948.5 | ±0 | ±0% | 1,686,800 |
| 2019/04/22 | 1,950 | 1,955.5 | 1,939.5 | 1,948.5 | -10 | -0.5% | 1,716,500 |
| 2019/04/19 | 1,963.5 | 1,969.5 | 1,945 | 1,958.5 | +4 | +0.2% | 1,349,800 |
| 2019/04/18 | 1,975.5 | 1,978 | 1,948 | 1,954.5 | -12 | -0.6% | 1,738,300 |
| 2019/04/17 | 1,971.5 | 1,974 | 1,957.5 | 1,966.5 | +8 | +0.4% | 2,058,000 |
| 2019/04/16 | 1,964.5 | 1,979 | 1,955 | 1,958.5 | -9 | -0.5% | 1,912,600 |
| 2019/04/15 | 1,967.5 | 1,979 | 1,956.5 | 1,967.5 | +32.5 | +1.7% | 2,330,200 |
| 2019/04/12 | 1,951.5 | 1,952 | 1,923.5 | 1,935 | -6 | -0.3% | 2,305,400 |
| 2019/04/11 | 1,936.5 | 1,946 | 1,921 | 1,941 | -13 | -0.7% | 1,912,800 |
| 2019/04/10 | 1,934.5 | 1,954.5 | 1,929 | 1,954 | -11.5 | -0.6% | 1,321,200 |
| 2019/04/09 | 1,954.5 | 1,966.5 | 1,950 | 1,965.5 | +3.5 | +0.2% | 1,557,800 |
| 2019/04/08 | 1,992 | 1,992.5 | 1,959.5 | 1,962 | -23 | -1.2% | 1,986,200 |
| 2019/04/05 | 1,960 | 1,985.5 | 1,957 | 1,985 | +10 | +0.5% | 1,741,000 |
| 2019/04/04 | 1,978 | 1,992.5 | 1,964 | 1,975 | +0.5 | ±0% | 2,209,700 |
1501～
1550
件表示中 / 3759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 | 177,900円 | -2.3% | -23.8% | 4.50% | 15.09倍 | 0.45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 | 298,500円 | +15.0% | -8.5% | 4.02% | 11.14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 | 174,600円 | -2.9% | -30.0% | 4.58% | 6.87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 | 908,500円 | -12.6% | -8.1% | 4.40% | 16.47倍 | 1.00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 | 358,500円 | +0.9% | +33.2% | 3.75% | 11.69倍 | 0.79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
