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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,857.5 | 1,867.5 | 1,850 | 1,851.5 | -7 | -0.4% | 7,732,300 |
| 2024/10/29 | 1,854 | 1,872.5 | 1,851 | 1,858.5 | +12.5 | +0.7% | 3,248,500 |
| 2024/10/28 | 1,806.5 | 1,850 | 1,796 | 1,846 | +31 | +1.7% | 4,535,000 |
| 2024/10/25 | 1,820 | 1,825 | 1,803 | 1,815 | -3.5 | -0.2% | 3,581,700 |
| 2024/10/24 | 1,821 | 1,830.5 | 1,806.5 | 1,818.5 | -12 | -0.7% | 2,956,500 |
| 2024/10/23 | 1,830 | 1,840 | 1,823 | 1,830.5 | -1.5 | -0.1% | 2,988,800 |
| 2024/10/22 | 1,840 | 1,844 | 1,823 | 1,832 | -14 | -0.8% | 3,494,900 |
| 2024/10/21 | 1,857.5 | 1,866.5 | 1,843.5 | 1,846 | -6.5 | -0.4% | 2,597,200 |
| 2024/10/18 | 1,872.5 | 1,873.5 | 1,850 | 1,852.5 | -15.5 | -0.8% | 2,698,400 |
| 2024/10/17 | 1,868 | 1,878 | 1,860 | 1,868 | +9 | +0.5% | 2,802,900 |
| 2024/10/16 | 1,860 | 1,874 | 1,851.5 | 1,859 | -10 | -0.5% | 3,464,800 |
| 2024/10/15 | 1,875.5 | 1,880.5 | 1,857 | 1,869 | -3.5 | -0.2% | 3,839,800 |
| 2024/10/11 | 1,904 | 1,911.5 | 1,872.5 | 1,872.5 | -9.5 | -0.5% | 3,073,400 |
| 2024/10/10 | 1,880 | 1,890.5 | 1,878 | 1,882 | +8 | +0.4% | 3,254,600 |
| 2024/10/09 | 1,895 | 1,898 | 1,862 | 1,874 | -24.5 | -1.3% | 5,206,700 |
| 2024/10/08 | 1,929 | 1,940.5 | 1,892.5 | 1,898.5 | -39.5 | -2% | 4,919,800 |
| 2024/10/07 | 1,960 | 1,965 | 1,937 | 1,938 | ±0 | ±0% | 2,733,800 |
| 2024/10/04 | 1,944.5 | 1,951 | 1,925.5 | 1,938 | -1.5 | -0.1% | 3,112,200 |
| 2024/10/03 | 1,973 | 1,975.5 | 1,936 | 1,939.5 | -1.5 | -0.1% | 3,246,900 |
| 2024/10/02 | 1,926.5 | 1,960 | 1,926.5 | 1,941 | +7 | +0.4% | 3,654,700 |
| 2024/10/01 | 1,921 | 1,944.5 | 1,914.5 | 1,934 | +15.5 | +0.8% | 3,628,900 |
| 2024/09/30 | 1,900 | 1,926 | 1,896.5 | 1,918.5 | -34 | -1.7% | 6,176,600 |
| 2024/09/27 | 1,949 | 1,959 | 1,931 | 1,952.5 | -27 | -1.4% | 8,237,600 |
| 2024/09/26 | 1,974 | 1,980 | 1,950.5 | 1,979.5 | +12 | +0.6% | 10,165,200 |
| 2024/09/25 | 1,961.5 | 1,980 | 1,942.5 | 1,967.5 | +17.5 | +0.9% | 5,546,600 |
| 2024/09/24 | 1,955 | 1,955 | 1,933 | 1,950 | +13.5 | +0.7% | 5,426,500 |
| 2024/09/20 | 1,943 | 1,950 | 1,925 | 1,936.5 | +30.5 | +1.6% | 5,496,600 |
| 2024/09/19 | 1,900 | 1,923 | 1,899 | 1,906 | +33.5 | +1.8% | 4,919,500 |
| 2024/09/18 | 1,866 | 1,881 | 1,857.5 | 1,872.5 | +24.5 | +1.3% | 3,137,200 |
| 2024/09/17 | 1,858 | 1,871 | 1,825.5 | 1,848 | -10 | -0.5% | 4,478,800 |
| 2024/09/13 | 1,848 | 1,870 | 1,841.5 | 1,858 | +4.5 | +0.2% | 3,883,800 |
| 2024/09/12 | 1,856 | 1,862 | 1,823 | 1,853.5 | +19.5 | +1.1% | 6,127,100 |
| 2024/09/11 | 1,867.5 | 1,869.5 | 1,817 | 1,834 | -52 | -2.8% | 8,585,100 |
| 2024/09/10 | 1,918 | 1,928.5 | 1,886 | 1,886 | -19 | -1% | 4,999,200 |
| 2024/09/09 | 1,868 | 1,912.5 | 1,866 | 1,905 | -19.5 | -1% | 6,333,000 |
| 2024/09/06 | 1,960.5 | 1,969.5 | 1,914 | 1,924.5 | -51.5 | -2.6% | 7,131,800 |
| 2024/09/05 | 1,950 | 2,003.5 | 1,936.5 | 1,976 | +6 | +0.3% | 5,069,100 |
| 2024/09/04 | 1,990.5 | 2,008 | 1,964 | 1,970 | -70 | -3.4% | 7,757,200 |
| 2024/09/03 | 2,028.5 | 2,044 | 2,021 | 2,040 | +11 | +0.5% | 2,915,200 |
| 2024/09/02 | 2,037.5 | 2,059 | 2,023.5 | 2,029 | +14 | +0.7% | 5,054,100 |
| 2024/08/30 | 1,995.5 | 2,016 | 1,990 | 2,015 | +30.5 | +1.5% | 7,025,400 |
| 2024/08/29 | 1,971 | 1,984.5 | 1,960.5 | 1,984.5 | +4 | +0.2% | 2,890,700 |
| 2024/08/28 | 1,995 | 2,007 | 1,976.5 | 1,980.5 | -1.5 | -0.1% | 3,644,700 |
| 2024/08/27 | 1,956 | 1,988.5 | 1,953 | 1,982 | +29 | +1.5% | 3,510,700 |
| 2024/08/26 | 1,957 | 1,962 | 1,945 | 1,953 | -2.5 | -0.1% | 2,550,800 |
| 2024/08/23 | 1,942 | 1,956.5 | 1,934 | 1,955.5 | +13.5 | +0.7% | 3,430,000 |
| 2024/08/22 | 1,940.5 | 1,948 | 1,929.5 | 1,942 | +7.5 | +0.4% | 3,146,900 |
| 2024/08/21 | 1,923 | 1,940 | 1,917 | 1,934.5 | -16.5 | -0.8% | 3,468,300 |
| 2024/08/20 | 1,979.5 | 1,980 | 1,943 | 1,951 | -2 | -0.1% | 4,429,300 |
| 2024/08/19 | 1,985 | 1,995 | 1,947.5 | 1,953 | -34 | -1.7% | 5,052,800 |
151～
200
件表示中 / 3720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 | 170,200円 | -2.3% | -23.8% | 4.70% | 14.43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 | 287,700円 | -3.4% | -42.8% | 4.17% | 15.03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 | 160,500円 | -0.2% | -23.7% | 4.98% | 6.30倍 | 0.54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 | 872,900円 | -2.5% | +2.9% | 4.58% | 13.45倍 | 0.97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 | 344,200円 | +0.9% | +33.2% | 3.89% | 11.22倍 | 0.76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
