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 |
|---|---|---|---|---|---|---|---|
| 2016/05/26 | 1,490 | 1,495 | 1,439 | 1,441.5 | -24 | -1.6% | 3,278,500 |
| 2016/05/25 | 1,453.5 | 1,473.5 | 1,448.5 | 1,465.5 | +45.5 | +3.2% | 3,535,700 |
| 2016/05/24 | 1,449 | 1,449 | 1,414 | 1,420 | -36.5 | -2.5% | 3,532,800 |
| 2016/05/23 | 1,445 | 1,464 | 1,427.5 | 1,456.5 | +1 | +0.1% | 3,259,600 |
| 2016/05/20 | 1,436 | 1,460.5 | 1,421 | 1,455.5 | +14.5 | +1% | 4,427,900 |
| 2016/05/19 | 1,497 | 1,506 | 1,425 | 1,441 | -37.5 | -2.5% | 5,023,300 |
| 2016/05/18 | 1,453 | 1,489 | 1,440 | 1,478.5 | +17.5 | +1.2% | 5,068,500 |
| 2016/05/17 | 1,449.5 | 1,483.5 | 1,443 | 1,461 | +17.5 | +1.2% | 4,032,700 |
| 2016/05/16 | 1,423.5 | 1,465.5 | 1,418 | 1,443.5 | +25.5 | +1.8% | 4,105,400 |
| 2016/05/13 | 1,473.5 | 1,482.5 | 1,418 | 1,418 | -47.5 | -3.2% | 4,473,100 |
| 2016/05/12 | 1,436.5 | 1,467.5 | 1,432.5 | 1,465.5 | +21.5 | +1.5% | 4,202,200 |
| 2016/05/11 | 1,491 | 1,496.5 | 1,437 | 1,444 | -20 | -1.4% | 6,849,400 |
| 2016/05/10 | 1,435 | 1,474 | 1,390 | 1,464 | +14.5 | +1% | 10,814,200 |
| 2016/05/09 | 1,543.5 | 1,554.5 | 1,432 | 1,449.5 | -86.5 | -5.6% | 10,219,900 |
| 2016/05/06 | 1,557 | 1,583 | 1,526.5 | 1,536 | -26.5 | -1.7% | 5,885,700 |
| 2016/05/02 | 1,500.5 | 1,576 | 1,500 | 1,562.5 | -17 | -1.1% | 7,564,900 |
| 2016/04/28 | 1,696.5 | 1,727 | 1,576 | 1,579.5 | -116.5 | -6.9% | 10,151,200 |
| 2016/04/27 | 1,726 | 1,736.5 | 1,655.5 | 1,696 | -63 | -3.6% | 10,220,600 |
| 2016/04/26 | 1,828 | 1,855 | 1,744 | 1,759 | -90.5 | -4.9% | 7,351,400 |
| 2016/04/25 | 1,885 | 1,892 | 1,835.5 | 1,849.5 | -20.5 | -1.1% | 5,497,400 |
| 2016/04/22 | 1,790 | 1,873.5 | 1,786 | 1,870 | +46.5 | +2.6% | 6,044,300 |
| 2016/04/21 | 1,822 | 1,826.5 | 1,778.5 | 1,823.5 | +81.5 | +4.7% | 6,423,700 |
| 2016/04/20 | 1,789 | 1,817.5 | 1,728.5 | 1,742 | -12 | -0.7% | 5,992,900 |
| 2016/04/19 | 1,754.5 | 1,790 | 1,730.5 | 1,754 | +70.5 | +4.2% | 5,427,900 |
| 2016/04/18 | 1,650 | 1,709 | 1,643 | 1,683.5 | -57 | -3.3% | 6,034,600 |
| 2016/04/15 | 1,727.5 | 1,765 | 1,727.5 | 1,740.5 | -31 | -1.7% | 5,454,500 |
| 2016/04/14 | 1,750 | 1,809.5 | 1,738 | 1,771.5 | +96.5 | +5.8% | 12,466,000 |
| 2016/04/13 | 1,629.5 | 1,684 | 1,613.5 | 1,675 | +78 | +4.9% | 6,784,900 |
| 2016/04/12 | 1,509 | 1,622 | 1,509 | 1,597 | +84.5 | +5.6% | 6,250,500 |
| 2016/04/11 | 1,514.5 | 1,519.5 | 1,478 | 1,512.5 | -13 | -0.9% | 4,937,000 |
| 2016/04/08 | 1,423.5 | 1,549 | 1,413.5 | 1,525.5 | +67.5 | +4.6% | 6,228,400 |
| 2016/04/07 | 1,445 | 1,499 | 1,427 | 1,458 | +18 | +1.3% | 4,531,600 |
| 2016/04/06 | 1,400.5 | 1,463 | 1,399 | 1,440 | +25.5 | +1.8% | 5,360,700 |
| 2016/04/05 | 1,438.5 | 1,453 | 1,410 | 1,414.5 | -44 | -3% | 3,749,600 |
| 2016/04/04 | 1,430 | 1,485 | 1,427.5 | 1,458.5 | +26 | +1.8% | 3,466,600 |
| 2016/04/01 | 1,506 | 1,510.5 | 1,430 | 1,432.5 | -83.5 | -5.5% | 5,431,400 |
| 2016/03/31 | 1,553.5 | 1,575.5 | 1,508 | 1,516 | -24.5 | -1.6% | 6,167,900 |
| 2016/03/30 | 1,575.5 | 1,584.5 | 1,533.5 | 1,540.5 | -41 | -2.6% | 3,644,200 |
| 2016/03/29 | 1,548.5 | 1,583 | 1,546.5 | 1,581.5 | +3 | +0.2% | 3,144,600 |
| 2016/03/28 | 1,549 | 1,578.5 | 1,540.5 | 1,578.5 | +30 | +1.9% | 3,082,100 |
| 2016/03/25 | 1,511.5 | 1,556.5 | 1,504 | 1,548.5 | +57 | +3.8% | 3,510,700 |
| 2016/03/24 | 1,508.5 | 1,538.5 | 1,465.5 | 1,491.5 | -48.5 | -3.1% | 4,191,400 |
| 2016/03/23 | 1,564 | 1,587.5 | 1,536 | 1,540 | -3 | -0.2% | 2,847,200 |
| 2016/03/22 | 1,581 | 1,588.5 | 1,514 | 1,543 | +12.5 | +0.8% | 3,588,800 |
| 2016/03/18 | 1,527.5 | 1,554 | 1,509 | 1,530.5 | +5.5 | +0.4% | 5,107,700 |
| 2016/03/17 | 1,570 | 1,592.5 | 1,503.5 | 1,525 | -14 | -0.9% | 6,813,100 |
| 2016/03/16 | 1,536.5 | 1,561 | 1,523.5 | 1,539 | -78.5 | -4.9% | 7,048,100 |
| 2016/03/15 | 1,627 | 1,641.5 | 1,605 | 1,617.5 | -25.5 | -1.6% | 4,518,300 |
| 2016/03/14 | 1,616 | 1,650.5 | 1,597.5 | 1,643 | +58 | +3.7% | 4,360,600 |
| 2016/03/11 | 1,536.5 | 1,593.5 | 1,528.5 | 1,585 | +30 | +1.9% | 5,671,500 |
2251～
2300
件表示中 / 3758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 | 174,100円 | -2.3% | -23.8% | 4.60% | 14.77倍 | 0.44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 | 293,700円 | +15.0% | -8.5% | 4.09% | 10.96倍 | 0.57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 | 170,500円 | -0.2% | -23.7% | 4.69% | 6.70倍 | 0.58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 | 911,500円 | -12.6% | -8.1% | 4.39% | 16.53倍 | 1.01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 | 376,500円 | +0.9% | +33.2% | 3.57% | 12.28倍 | 0.83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
