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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 1,400 | 1,462 | 1,400 | 1,455 | +54 | +3.9% | 6,114,100 |
| 2016/08/05 | 1,396 | 1,415 | 1,367 | 1,401 | +11 | +0.8% | 4,523,600 |
| 2016/08/04 | 1,321.5 | 1,397 | 1,316.5 | 1,390 | +80 | +6.1% | 7,399,200 |
| 2016/08/03 | 1,318.5 | 1,322.5 | 1,300 | 1,310 | -39 | -2.9% | 4,112,500 |
| 2016/08/02 | 1,380 | 1,380 | 1,342.5 | 1,349 | -52 | -3.7% | 4,886,200 |
| 2016/08/01 | 1,353 | 1,437.5 | 1,341 | 1,401 | +44.5 | +3.3% | 6,962,200 |
| 2016/07/29 | 1,362 | 1,376.5 | 1,311.5 | 1,356.5 | -20 | -1.5% | 7,391,600 |
| 2016/07/28 | 1,378 | 1,388.5 | 1,363.5 | 1,376.5 | -12.5 | -0.9% | 3,452,200 |
| 2016/07/27 | 1,380 | 1,400.5 | 1,363.5 | 1,389 | +27 | +2% | 6,001,300 |
| 2016/07/26 | 1,404.5 | 1,405 | 1,334 | 1,362 | -56 | -3.9% | 5,910,200 |
| 2016/07/25 | 1,433 | 1,441 | 1,407 | 1,418 | -6.5 | -0.5% | 2,820,200 |
| 2016/07/22 | 1,412.5 | 1,443 | 1,406.5 | 1,424.5 | -18 | -1.2% | 3,340,500 |
| 2016/07/21 | 1,449 | 1,472.5 | 1,419.5 | 1,442.5 | +21.5 | +1.5% | 4,647,600 |
| 2016/07/20 | 1,440.5 | 1,441 | 1,386 | 1,421 | -59 | -4% | 7,945,200 |
| 2016/07/19 | 1,528 | 1,540.5 | 1,473 | 1,480 | -35.5 | -2.3% | 6,786,700 |
| 2016/07/15 | 1,464 | 1,571 | 1,462 | 1,515.5 | +62 | +4.3% | 8,390,100 |
| 2016/07/14 | 1,435.5 | 1,461 | 1,415 | 1,453.5 | +25.5 | +1.8% | 4,889,400 |
| 2016/07/13 | 1,430 | 1,456.5 | 1,425.5 | 1,428 | +44 | +3.2% | 6,439,000 |
| 2016/07/12 | 1,375 | 1,404.5 | 1,372.5 | 1,384 | +49.5 | +3.7% | 4,593,100 |
| 2016/07/11 | 1,300 | 1,348.5 | 1,286 | 1,334.5 | +92 | +7.4% | 5,454,600 |
| 2016/07/08 | 1,254.5 | 1,274 | 1,238 | 1,242.5 | -8.5 | -0.7% | 2,931,000 |
| 2016/07/07 | 1,266 | 1,288 | 1,243.5 | 1,251 | -15 | -1.2% | 3,666,500 |
| 2016/07/06 | 1,300.5 | 1,305 | 1,241 | 1,266 | -70 | -5.2% | 5,068,100 |
| 2016/07/05 | 1,330.5 | 1,358 | 1,320 | 1,336 | -8.5 | -0.6% | 2,599,300 |
| 2016/07/04 | 1,298.5 | 1,355 | 1,296 | 1,344.5 | +44 | +3.4% | 4,874,500 |
| 2016/07/01 | 1,328.5 | 1,335.5 | 1,290.5 | 1,300.5 | -14.5 | -1.1% | 3,860,000 |
| 2016/06/30 | 1,343.5 | 1,351 | 1,308 | 1,315 | -5 | -0.4% | 4,461,700 |
| 2016/06/29 | 1,290 | 1,348 | 1,288.5 | 1,320 | +78 | +6.3% | 6,178,200 |
| 2016/06/28 | 1,229.5 | 1,251 | 1,198.5 | 1,242 | +2.5 | +0.2% | 5,612,400 |
| 2016/06/27 | 1,279.5 | 1,280 | 1,209 | 1,239.5 | -37.5 | -2.9% | 4,785,300 |
| 2016/06/24 | 1,444 | 1,447 | 1,260.5 | 1,277 | -137.5 | -9.7% | 6,737,900 |
| 2016/06/23 | 1,347 | 1,418 | 1,338.5 | 1,414.5 | +75 | +5.6% | 5,163,300 |
| 2016/06/22 | 1,373.5 | 1,373.5 | 1,330 | 1,339.5 | -41.5 | -3% | 3,673,000 |
| 2016/06/21 | 1,365 | 1,389 | 1,331.5 | 1,381 | +5 | +0.4% | 3,674,700 |
| 2016/06/20 | 1,347.5 | 1,385 | 1,330.5 | 1,376 | +58.5 | +4.4% | 4,490,200 |
| 2016/06/17 | 1,305.5 | 1,336 | 1,305.5 | 1,317.5 | +32 | +2.5% | 5,484,000 |
| 2016/06/16 | 1,352 | 1,356 | 1,276.5 | 1,285.5 | -51.5 | -3.9% | 4,645,900 |
| 2016/06/15 | 1,311.5 | 1,357 | 1,302 | 1,337 | +8 | +0.6% | 4,324,100 |
| 2016/06/14 | 1,359.5 | 1,377.5 | 1,318 | 1,329 | -10 | -0.7% | 4,145,200 |
| 2016/06/13 | 1,375 | 1,377.5 | 1,337 | 1,339 | -82 | -5.8% | 4,053,700 |
| 2016/06/10 | 1,459.5 | 1,462 | 1,403.5 | 1,421 | -46 | -3.1% | 4,401,700 |
| 2016/06/09 | 1,452.5 | 1,484.5 | 1,448.5 | 1,467 | +2 | +0.1% | 3,185,500 |
| 2016/06/08 | 1,471 | 1,471 | 1,434.5 | 1,465 | -9 | -0.6% | 3,375,200 |
| 2016/06/07 | 1,474.5 | 1,501.5 | 1,457 | 1,474 | +8 | +0.5% | 4,063,700 |
| 2016/06/06 | 1,381 | 1,470.5 | 1,373.5 | 1,466 | +55.5 | +3.9% | 6,384,500 |
| 2016/06/03 | 1,424 | 1,438 | 1,398.5 | 1,410.5 | +3 | +0.2% | 3,207,100 |
| 2016/06/02 | 1,457 | 1,459 | 1,405.5 | 1,407.5 | -72.5 | -4.9% | 5,189,300 |
| 2016/06/01 | 1,496.5 | 1,514.5 | 1,476 | 1,480 | -11.5 | -0.8% | 4,675,000 |
| 2016/05/31 | 1,460 | 1,499.5 | 1,447 | 1,491.5 | +34 | +2.3% | 6,262,000 |
| 2016/05/30 | 1,470 | 1,472 | 1,434 | 1,457.5 | +6 | +0.4% | 2,118,100 |
2201～
2250
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
