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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,821.5 | 1,833.5 | 1,811.5 | 1,823 | +17.5 | +1% | 4,127,600 |
| 2017/05/15 | 1,842.5 | 1,843 | 1,789.5 | 1,805.5 | -54.5 | -2.9% | 4,574,000 |
| 2017/05/12 | 1,855.5 | 1,869.5 | 1,845 | 1,860 | -2.5 | -0.1% | 2,906,200 |
| 2017/05/11 | 1,897.5 | 1,898 | 1,857 | 1,862.5 | -36 | -1.9% | 3,709,100 |
| 2017/05/10 | 1,875.5 | 1,914.5 | 1,875.5 | 1,898.5 | +41 | +2.2% | 4,743,400 |
| 2017/05/09 | 1,883.5 | 1,885 | 1,835.5 | 1,857.5 | -31.5 | -1.7% | 5,333,100 |
| 2017/05/08 | 1,865.5 | 1,902.5 | 1,857 | 1,889 | -5.5 | -0.3% | 4,555,300 |
| 2017/05/02 | 1,867.5 | 1,906 | 1,865 | 1,894.5 | +26.5 | +1.4% | 2,923,900 |
| 2017/05/01 | 1,905 | 1,910 | 1,862 | 1,868 | -32.5 | -1.7% | 4,036,500 |
| 2017/04/28 | 1,935 | 1,946 | 1,890.5 | 1,900.5 | +18 | +1% | 5,788,600 |
| 2017/04/27 | 1,904.5 | 1,904.5 | 1,868.5 | 1,882.5 | -19 | -1% | 3,483,700 |
| 2017/04/26 | 1,899 | 1,908 | 1,875.5 | 1,901.5 | +12 | +0.6% | 3,995,900 |
| 2017/04/25 | 1,835 | 1,891.5 | 1,834 | 1,889.5 | +62 | +3.4% | 4,426,400 |
| 2017/04/24 | 1,877.5 | 1,888 | 1,818.5 | 1,827.5 | -29.5 | -1.6% | 5,130,900 |
| 2017/04/21 | 1,855 | 1,864 | 1,821 | 1,857 | +51 | +2.8% | 4,980,100 |
| 2017/04/20 | 1,785 | 1,835 | 1,777.5 | 1,806 | +12 | +0.7% | 4,272,000 |
| 2017/04/19 | 1,779 | 1,803 | 1,762 | 1,794 | +5 | +0.3% | 4,216,400 |
| 2017/04/18 | 1,820.5 | 1,832.5 | 1,780 | 1,789 | -9.5 | -0.5% | 3,813,300 |
| 2017/04/17 | 1,774.5 | 1,801 | 1,756 | 1,798.5 | -2.5 | -0.1% | 3,783,800 |
| 2017/04/14 | 1,775.5 | 1,823 | 1,760 | 1,801 | +14 | +0.8% | 5,476,100 |
| 2017/04/13 | 1,809 | 1,809.5 | 1,753.5 | 1,787 | -60 | -3.2% | 6,637,600 |
| 2017/04/12 | 1,828.5 | 1,847.5 | 1,816.5 | 1,847 | -12 | -0.6% | 4,329,900 |
| 2017/04/11 | 1,841 | 1,865.5 | 1,827 | 1,859 | +6.5 | +0.4% | 3,163,700 |
| 2017/04/10 | 1,830.5 | 1,868 | 1,823 | 1,852.5 | +43.5 | +2.4% | 4,131,600 |
| 2017/04/07 | 1,818 | 1,825.5 | 1,796 | 1,809 | +7.5 | +0.4% | 4,369,900 |
| 2017/04/06 | 1,826.5 | 1,833.5 | 1,800 | 1,801.5 | -44.5 | -2.4% | 3,924,900 |
| 2017/04/05 | 1,840.5 | 1,853.5 | 1,824.5 | 1,846 | +15.5 | +0.8% | 4,721,300 |
| 2017/04/04 | 1,880 | 1,880 | 1,812 | 1,830.5 | -58 | -3.1% | 7,148,900 |
| 2017/04/03 | 1,914 | 1,925 | 1,861 | 1,888.5 | -20 | -1% | 3,983,100 |
| 2017/03/31 | 1,940.5 | 1,949.5 | 1,908.5 | 1,908.5 | -9.5 | -0.5% | 3,763,400 |
| 2017/03/30 | 1,930 | 1,949.5 | 1,909 | 1,918 | -5.5 | -0.3% | 3,384,100 |
| 2017/03/29 | 1,941 | 1,948.5 | 1,919.5 | 1,923.5 | -12 | -0.6% | 3,439,000 |
| 2017/03/28 | 1,925.5 | 1,949.5 | 1,924 | 1,935.5 | +21.5 | +1.1% | 3,282,400 |
| 2017/03/27 | 1,924.5 | 1,926 | 1,898 | 1,914 | -42.5 | -2.2% | 3,258,900 |
| 2017/03/24 | 1,941.5 | 1,964 | 1,930 | 1,956.5 | +15 | +0.8% | 2,887,100 |
| 2017/03/23 | 1,940 | 1,951 | 1,925 | 1,941.5 | +7 | +0.4% | 2,461,500 |
| 2017/03/22 | 1,933.5 | 1,949.5 | 1,919.5 | 1,934.5 | -55.5 | -2.8% | 4,617,900 |
| 2017/03/21 | 2,006 | 2,010.5 | 1,986.5 | 1,990 | -36.5 | -1.8% | 3,523,700 |
| 2017/03/17 | 2,018 | 2,032.5 | 2,013.5 | 2,026.5 | -15 | -0.7% | 3,430,000 |
| 2017/03/16 | 2,031 | 2,058 | 2,027 | 2,041.5 | +23 | +1.1% | 3,616,300 |
| 2017/03/15 | 2,018 | 2,023 | 2,001 | 2,018.5 | -13.5 | -0.7% | 3,755,300 |
| 2017/03/14 | 2,039 | 2,047.5 | 2,027.5 | 2,032 | -21 | -1% | 3,711,500 |
| 2017/03/13 | 2,059 | 2,062.5 | 2,038 | 2,053 | -18 | -0.9% | 3,389,900 |
| 2017/03/10 | 2,119 | 2,120 | 2,058.5 | 2,071 | -37.5 | -1.8% | 5,374,800 |
| 2017/03/09 | 2,125 | 2,128 | 2,089 | 2,108.5 | -7.5 | -0.4% | 3,367,800 |
| 2017/03/08 | 2,169.5 | 2,172 | 2,113.5 | 2,116 | -53.5 | -2.5% | 5,436,600 |
| 2017/03/07 | 2,176 | 2,183 | 2,156 | 2,169.5 | -14.5 | -0.7% | 3,019,300 |
| 2017/03/06 | 2,169 | 2,192 | 2,159.5 | 2,184 | +24.5 | +1.1% | 2,791,400 |
| 2017/03/03 | 2,160 | 2,175.5 | 2,145.5 | 2,159.5 | -14 | -0.6% | 2,501,000 |
| 2017/03/02 | 2,201.5 | 2,217.5 | 2,172.5 | 2,173.5 | +22 | +1% | 3,418,800 |
1951～
2000
件表示中 / 3696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 | 168,700円 | -2.3% | -23.8% | 4.74% | 14.31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 | 288,300円 | -3.4% | -42.8% | 4.16% | 15.07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 | 166,100円 | +1.5% | -13.0% | 6.02% | 5.04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 | 847,800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 | 367,700円 | +0.9% | +33.2% | 3.64% | 11.99倍 | 0.82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
