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 |
|---|---|---|---|---|---|---|---|
| 2017/01/06 | 1,775 | 1,797 | 1,769.5 | 1,787 | -58 | -3.1% | 4,511,700 |
| 2017/01/05 | 1,878 | 1,885 | 1,823 | 1,845 | -27 | -1.4% | 3,899,700 |
| 2017/01/04 | 1,815.5 | 1,877 | 1,815 | 1,872 | +92 | +5.2% | 5,160,800 |
| 2016/12/30 | 1,767.5 | 1,784.5 | 1,750.5 | 1,780 | -10 | -0.6% | 3,005,800 |
| 2016/12/29 | 1,809.5 | 1,817 | 1,780.5 | 1,790 | -55.5 | -3% | 3,995,400 |
| 2016/12/28 | 1,833 | 1,858 | 1,830.5 | 1,845.5 | +27 | +1.5% | 2,505,400 |
| 2016/12/27 | 1,822.5 | 1,840 | 1,810 | 1,818.5 | -4 | -0.2% | 2,182,100 |
| 2016/12/26 | 1,843 | 1,846.5 | 1,810.5 | 1,822.5 | -20.5 | -1.1% | 2,565,100 |
| 2016/12/22 | 1,855 | 1,858.5 | 1,820.5 | 1,843 | -2 | -0.1% | 4,108,900 |
| 2016/12/21 | 1,874 | 1,893.5 | 1,839 | 1,845 | -18 | -1% | 4,609,000 |
| 2016/12/20 | 1,850.5 | 1,871 | 1,844.5 | 1,863 | -9 | -0.5% | 3,682,000 |
| 2016/12/19 | 1,891.5 | 1,896 | 1,863 | 1,872 | -54.5 | -2.8% | 4,359,100 |
| 2016/12/16 | 1,912.5 | 1,934 | 1,909 | 1,926.5 | +32 | +1.7% | 3,814,300 |
| 2016/12/15 | 1,926.5 | 1,939.5 | 1,872 | 1,894.5 | -13.5 | -0.7% | 4,213,100 |
| 2016/12/14 | 1,910 | 1,916 | 1,877 | 1,908 | +11 | +0.6% | 2,850,100 |
| 2016/12/13 | 1,883 | 1,908 | 1,852.5 | 1,897 | -20.5 | -1.1% | 4,552,800 |
| 2016/12/12 | 1,950 | 1,983 | 1,889.5 | 1,917.5 | -22 | -1.1% | 5,024,300 |
| 2016/12/09 | 1,932 | 1,945 | 1,912.5 | 1,939.5 | +44 | +2.3% | 5,630,200 |
| 2016/12/08 | 1,893 | 1,911 | 1,867.5 | 1,895.5 | +54.5 | +3% | 6,074,600 |
| 2016/12/07 | 1,820 | 1,845 | 1,813 | 1,841 | +37.5 | +2.1% | 3,916,900 |
| 2016/12/06 | 1,766.5 | 1,809.5 | 1,763 | 1,803.5 | +68.5 | +3.9% | 5,565,900 |
| 2016/12/05 | 1,736.5 | 1,748.5 | 1,705.5 | 1,735 | -13 | -0.7% | 3,589,200 |
| 2016/12/02 | 1,715 | 1,752 | 1,708.5 | 1,748 | +36 | +2.1% | 5,775,100 |
| 2016/12/01 | 1,716.5 | 1,735 | 1,704.5 | 1,712 | +42 | +2.5% | 6,089,500 |
| 2016/11/30 | 1,745.5 | 1,745.5 | 1,669 | 1,670 | -75.5 | -4.3% | 8,442,600 |
| 2016/11/29 | 1,764 | 1,772 | 1,732 | 1,745.5 | -33 | -1.9% | 4,707,900 |
| 2016/11/28 | 1,759 | 1,780.5 | 1,736 | 1,778.5 | +9 | +0.5% | 4,740,900 |
| 2016/11/25 | 1,766 | 1,806 | 1,759.5 | 1,769.5 | +15.5 | +0.9% | 6,094,100 |
| 2016/11/24 | 1,690.5 | 1,770 | 1,683 | 1,754 | +100.5 | +6.1% | 7,499,300 |
| 2016/11/22 | 1,655 | 1,659.5 | 1,641.5 | 1,653.5 | -0.5 | ±0% | 4,016,700 |
| 2016/11/21 | 1,669.5 | 1,669.5 | 1,632.5 | 1,654 | -3.5 | -0.2% | 4,006,600 |
| 2016/11/18 | 1,664 | 1,684 | 1,656 | 1,657.5 | +16.5 | +1% | 4,724,800 |
| 2016/11/17 | 1,607 | 1,648 | 1,601.5 | 1,641 | +5 | +0.3% | 4,626,600 |
| 2016/11/16 | 1,630.5 | 1,642 | 1,620 | 1,636 | +32 | +2% | 4,752,900 |
| 2016/11/15 | 1,612 | 1,648 | 1,594 | 1,604 | +9 | +0.6% | 5,484,900 |
| 2016/11/14 | 1,553.5 | 1,609 | 1,548.5 | 1,595 | +62.5 | +4.1% | 6,130,800 |
| 2016/11/11 | 1,518.5 | 1,568 | 1,517 | 1,532.5 | +34 | +2.3% | 6,490,000 |
| 2016/11/10 | 1,496.5 | 1,515 | 1,445.5 | 1,498.5 | +121.5 | +8.8% | 6,901,700 |
| 2016/11/09 | 1,506.5 | 1,520.5 | 1,345 | 1,377 | -110.5 | -7.4% | 8,259,200 |
| 2016/11/08 | 1,475.5 | 1,497.5 | 1,473.5 | 1,487.5 | +12 | +0.8% | 2,209,300 |
| 2016/11/07 | 1,469 | 1,486 | 1,463.5 | 1,475.5 | +29 | +2% | 2,999,400 |
| 2016/11/04 | 1,459 | 1,464 | 1,433.5 | 1,446.5 | -32 | -2.2% | 3,610,000 |
| 2016/11/02 | 1,469.5 | 1,499.5 | 1,469.5 | 1,478.5 | -14.5 | -1% | 5,549,500 |
| 2016/11/01 | 1,495.5 | 1,503.5 | 1,482.5 | 1,493 | -13.5 | -0.9% | 2,950,400 |
| 2016/10/31 | 1,493.5 | 1,518.5 | 1,481 | 1,506.5 | +7 | +0.5% | 5,754,100 |
| 2016/10/28 | 1,474.5 | 1,502 | 1,466.5 | 1,499.5 | +40.5 | +2.8% | 5,524,800 |
| 2016/10/27 | 1,462.5 | 1,482 | 1,446.5 | 1,459 | +2.5 | +0.2% | 3,461,300 |
| 2016/10/26 | 1,430 | 1,459.5 | 1,421.5 | 1,456.5 | +19.5 | +1.4% | 3,992,900 |
| 2016/10/25 | 1,467.5 | 1,472.5 | 1,433 | 1,437 | -34 | -2.3% | 5,348,700 |
| 2016/10/24 | 1,478 | 1,484 | 1,442 | 1,471 | -7 | -0.5% | 3,836,700 |
2101～
2150
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
