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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,870 | 1,933.5 | 1,855.5 | 1,932.5 | +108 | +5.9% | 7,790,500 |
| 2017/06/01 | 1,828.5 | 1,839.5 | 1,812 | 1,824.5 | -22 | -1.2% | 3,581,100 |
| 2017/05/31 | 1,825 | 1,861.5 | 1,816.5 | 1,846.5 | +11.5 | +0.6% | 3,922,400 |
| 2017/05/30 | 1,829 | 1,839 | 1,811.5 | 1,835 | +3 | +0.2% | 2,692,600 |
| 2017/05/29 | 1,869.5 | 1,871 | 1,825.5 | 1,832 | -52 | -2.8% | 4,068,600 |
| 2017/05/26 | 1,888 | 1,923 | 1,882.5 | 1,884 | +12.5 | +0.7% | 4,024,900 |
| 2017/05/25 | 1,869 | 1,879 | 1,847.5 | 1,871.5 | -16 | -0.8% | 2,843,700 |
| 2017/05/24 | 1,911 | 1,928 | 1,878.5 | 1,887.5 | +16 | +0.9% | 4,891,300 |
| 2017/05/23 | 1,862.5 | 1,895 | 1,862.5 | 1,871.5 | -1 | -0.1% | 4,134,600 |
| 2017/05/22 | 1,853 | 1,882 | 1,849.5 | 1,872.5 | +56.5 | +3.1% | 5,102,100 |
| 2017/05/19 | 1,769.5 | 1,823.5 | 1,769.5 | 1,816 | +50.5 | +2.9% | 5,568,000 |
| 2017/05/18 | 1,767.5 | 1,777.5 | 1,748 | 1,765.5 | -31.5 | -1.8% | 3,884,400 |
| 2017/05/17 | 1,812.5 | 1,812.5 | 1,791 | 1,797 | -26 | -1.4% | 2,851,000 |
| 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 |
2001～
2050
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
