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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 1,560 | 1,563.5 | 1,491.5 | 1,555 | +15 | +1% | 6,455,100 |
| 2016/03/09 | 1,532.5 | 1,551.5 | 1,491 | 1,540 | -56 | -3.5% | 6,807,000 |
| 2016/03/08 | 1,622 | 1,681 | 1,582.5 | 1,596 | -4 | -0.3% | 7,906,100 |
| 2016/03/07 | 1,618 | 1,637.5 | 1,589 | 1,600 | ±0 | ±0% | 5,258,600 |
| 2016/03/04 | 1,561 | 1,622.5 | 1,552.5 | 1,600 | +9.5 | +0.6% | 5,485,200 |
| 2016/03/03 | 1,509.5 | 1,596.5 | 1,508.5 | 1,590.5 | +99.5 | +6.7% | 11,052,300 |
| 2016/03/02 | 1,420 | 1,493 | 1,406.5 | 1,491 | +135 | +10% | 8,165,600 |
| 2016/03/01 | 1,373 | 1,387.5 | 1,328 | 1,356 | +4 | +0.3% | 4,488,800 |
| 2016/02/29 | 1,419 | 1,424.5 | 1,352 | 1,352 | -56.5 | -4% | 5,338,600 |
| 2016/02/26 | 1,414.5 | 1,446 | 1,405.5 | 1,408.5 | +15 | +1.1% | 4,257,200 |
| 2016/02/25 | 1,385.5 | 1,422 | 1,375.5 | 1,393.5 | +33 | +2.4% | 4,285,800 |
| 2016/02/24 | 1,330 | 1,363.5 | 1,312 | 1,360.5 | -5.5 | -0.4% | 5,457,300 |
| 2016/02/23 | 1,350 | 1,403.5 | 1,349 | 1,366 | +73.5 | +5.7% | 10,026,700 |
| 2016/02/22 | 1,340 | 1,342 | 1,288 | 1,292.5 | -79.5 | -5.8% | 7,866,700 |
| 2016/02/19 | 1,403 | 1,405 | 1,351 | 1,372 | -57 | -4% | 4,596,000 |
| 2016/02/18 | 1,420 | 1,455 | 1,406.5 | 1,429 | +79.5 | +5.9% | 6,699,000 |
| 2016/02/17 | 1,379 | 1,417 | 1,320 | 1,349.5 | -48 | -3.4% | 6,346,600 |
| 2016/02/16 | 1,331 | 1,432 | 1,308.5 | 1,397.5 | +58 | +4.3% | 9,267,000 |
| 2016/02/15 | 1,308 | 1,355 | 1,282.5 | 1,339.5 | +99.5 | +8% | 6,807,700 |
| 2016/02/12 | 1,250 | 1,281.5 | 1,233.5 | 1,240 | -80 | -6.1% | 9,648,700 |
| 2016/02/10 | 1,355 | 1,364 | 1,300.5 | 1,320 | -14.5 | -1.1% | 7,924,600 |
| 2016/02/09 | 1,362 | 1,372 | 1,322.5 | 1,334.5 | -111 | -7.7% | 7,420,000 |
| 2016/02/08 | 1,416.5 | 1,457 | 1,390 | 1,445.5 | -1 | -0.1% | 4,129,200 |
| 2016/02/05 | 1,411.5 | 1,471 | 1,398 | 1,446.5 | +8.5 | +0.6% | 5,324,900 |
| 2016/02/04 | 1,430 | 1,504.5 | 1,418.5 | 1,438 | +26.5 | +1.9% | 7,871,700 |
| 2016/02/03 | 1,452.5 | 1,454.5 | 1,396 | 1,411.5 | -113 | -7.4% | 7,854,800 |
| 2016/02/02 | 1,613 | 1,613 | 1,503 | 1,524.5 | -137.5 | -8.3% | 9,349,100 |
| 2016/02/01 | 1,686 | 1,688 | 1,597.5 | 1,662 | +56 | +3.5% | 8,775,000 |
| 2016/01/29 | 1,548 | 1,633 | 1,540 | 1,606 | +58 | +3.7% | 11,004,600 |
| 2016/01/28 | 1,610.5 | 1,614.5 | 1,546 | 1,548 | -100 | -6.1% | 7,010,900 |
| 2016/01/27 | 1,655 | 1,667.5 | 1,610 | 1,648 | +28.5 | +1.8% | 6,646,500 |
| 2016/01/26 | 1,644 | 1,652 | 1,611 | 1,619.5 | -84 | -4.9% | 4,491,100 |
| 2016/01/25 | 1,717 | 1,740.5 | 1,664 | 1,703.5 | +23 | +1.4% | 4,632,400 |
| 2016/01/22 | 1,641 | 1,682.5 | 1,627.5 | 1,680.5 | +113.5 | +7.2% | 4,594,900 |
| 2016/01/21 | 1,615.5 | 1,664 | 1,567 | 1,567 | -42 | -2.6% | 5,261,700 |
| 2016/01/20 | 1,706.5 | 1,719.5 | 1,600.5 | 1,609 | -87.5 | -5.2% | 5,382,400 |
| 2016/01/19 | 1,640 | 1,700 | 1,633.5 | 1,696.5 | +55 | +3.4% | 5,500,700 |
| 2016/01/18 | 1,624 | 1,648 | 1,593.5 | 1,641.5 | -37 | -2.2% | 4,600,600 |
| 2016/01/15 | 1,720.5 | 1,749.5 | 1,664 | 1,678.5 | -19 | -1.1% | 4,413,800 |
| 2016/01/14 | 1,690 | 1,707.5 | 1,653 | 1,697.5 | -49 | -2.8% | 4,002,200 |
| 2016/01/13 | 1,725.5 | 1,751.5 | 1,701 | 1,746.5 | +52 | +3.1% | 4,095,200 |
| 2016/01/12 | 1,728 | 1,753.5 | 1,690.5 | 1,694.5 | -61.5 | -3.5% | 5,023,600 |
| 2016/01/08 | 1,734 | 1,803.5 | 1,721 | 1,756 | ±0 | ±0% | 5,822,400 |
| 2016/01/07 | 1,818.5 | 1,849 | 1,754 | 1,756 | -86 | -4.7% | 4,956,800 |
| 2016/01/06 | 1,901.5 | 1,919 | 1,834 | 1,842 | -41.5 | -2.2% | 4,222,200 |
| 2016/01/05 | 1,900.5 | 1,923.5 | 1,865 | 1,883.5 | -37.5 | -2% | 4,517,000 |
| 2016/01/04 | 1,906 | 1,985 | 1,900.5 | 1,921 | +1 | +0.1% | 5,488,900 |
| 2015/12/30 | 1,950 | 1,969.5 | 1,913.5 | 1,920 | -19.5 | -1% | 2,944,100 |
| 2015/12/29 | 1,940 | 1,949 | 1,883 | 1,939.5 | -21.5 | -1.1% | 4,130,700 |
| 2015/12/28 | 1,915 | 1,970.5 | 1,895.5 | 1,961 | +27.5 | +1.4% | 4,292,900 |
2301～
2350
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
