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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,892 | 1,903.5 | 1,860 | 1,875 | -57 | -3% | 5,797,900 |
| 2015/12/08 | 2,010 | 2,016 | 1,929 | 1,932 | -81 | -4% | 4,463,400 |
| 2015/12/07 | 2,030 | 2,044.5 | 2,010 | 2,013 | +4.5 | +0.2% | 2,405,500 |
| 2015/12/04 | 1,994 | 2,030.5 | 1,988 | 2,008.5 | -43.5 | -2.1% | 3,677,200 |
| 2015/12/03 | 2,012.5 | 2,066.5 | 2,003 | 2,052 | +14 | +0.7% | 3,581,100 |
| 2015/12/02 | 2,045 | 2,084.5 | 2,013 | 2,038 | +23 | +1.1% | 4,249,600 |
| 2015/12/01 | 1,948 | 2,015 | 1,946 | 2,015 | +73 | +3.8% | 4,610,000 |
| 2015/11/30 | 1,961 | 1,967 | 1,905.5 | 1,942 | -25 | -1.3% | 4,234,900 |
| 2015/11/27 | 1,979 | 2,008.5 | 1,965 | 1,967 | -6 | -0.3% | 3,181,100 |
| 2015/11/26 | 1,960.5 | 1,979.5 | 1,947.5 | 1,973 | +2.5 | +0.1% | 2,662,200 |
| 2015/11/25 | 1,942 | 1,994 | 1,942 | 1,970.5 | +4 | +0.2% | 2,828,000 |
| 2015/11/24 | 1,964 | 2,044 | 1,932 | 1,966.5 | -5 | -0.3% | 4,218,500 |
| 2015/11/20 | 1,963.5 | 1,979.5 | 1,931 | 1,971.5 | +2.5 | +0.1% | 3,870,600 |
| 2015/11/19 | 1,937 | 2,000 | 1,936 | 1,969 | +57 | +3% | 5,636,400 |
| 2015/11/18 | 1,923 | 1,932 | 1,875.5 | 1,912 | -11 | -0.6% | 4,692,500 |
| 2015/11/17 | 1,839.5 | 1,933 | 1,838.5 | 1,923 | +122 | +6.8% | 8,458,900 |
| 2015/11/16 | 1,785 | 1,820 | 1,781 | 1,801 | -17.5 | -1% | 3,109,200 |
| 2015/11/13 | 1,823 | 1,826 | 1,791 | 1,818.5 | -34.5 | -1.9% | 4,147,200 |
| 2015/11/12 | 1,838 | 1,868 | 1,829 | 1,853 | +2 | +0.1% | 4,322,500 |
| 2015/11/11 | 1,890.5 | 1,900 | 1,847 | 1,851 | -56 | -2.9% | 4,343,300 |
| 2015/11/10 | 1,893.5 | 1,913.5 | 1,877.5 | 1,907 | -14 | -0.7% | 2,931,800 |
| 2015/11/09 | 1,889 | 1,931 | 1,870 | 1,921 | +46 | +2.5% | 3,645,100 |
| 2015/11/06 | 1,890.5 | 1,905 | 1,861.5 | 1,875 | -1 | -0.1% | 2,587,900 |
| 2015/11/05 | 1,820.5 | 1,883.5 | 1,810 | 1,876 | +40 | +2.2% | 3,300,900 |
| 2015/11/04 | 1,839 | 1,865 | 1,831.5 | 1,836 | +27 | +1.5% | 4,637,200 |
| 2015/11/02 | 1,870 | 1,881 | 1,804.5 | 1,809 | -107 | -5.6% | 5,867,300 |
| 2015/10/30 | 1,800 | 1,944.5 | 1,800 | 1,916 | +44 | +2.4% | 8,085,800 |
| 2015/10/29 | 1,893 | 1,907 | 1,841 | 1,872 | -12 | -0.6% | 7,426,000 |
| 2015/10/28 | 1,901 | 1,921.5 | 1,870 | 1,884 | -29.5 | -1.5% | 4,322,600 |
| 2015/10/27 | 1,985 | 2,004 | 1,905.5 | 1,913.5 | -84.5 | -4.2% | 5,432,100 |
| 2015/10/26 | 2,001.5 | 2,016 | 1,974.5 | 1,998 | +14 | +0.7% | 2,914,700 |
| 2015/10/23 | 2,010 | 2,018.5 | 1,966.5 | 1,984 | +26.5 | +1.4% | 5,013,500 |
| 2015/10/22 | 1,880 | 1,975 | 1,873 | 1,957.5 | +56 | +2.9% | 7,312,700 |
| 2015/10/21 | 1,780 | 1,909.5 | 1,761 | 1,901.5 | +100 | +5.6% | 6,914,600 |
| 2015/10/20 | 1,804 | 1,813 | 1,765 | 1,801.5 | +18 | +1% | 2,958,400 |
| 2015/10/19 | 1,833 | 1,838.5 | 1,774 | 1,783.5 | -58 | -3.1% | 3,740,600 |
| 2015/10/16 | 1,840.5 | 1,856.5 | 1,786.5 | 1,841.5 | +11 | +0.6% | 4,418,900 |
| 2015/10/15 | 1,786 | 1,861 | 1,780 | 1,830.5 | +23 | +1.3% | 3,714,000 |
| 2015/10/14 | 1,851 | 1,874.5 | 1,791.5 | 1,807.5 | -99 | -5.2% | 5,768,500 |
| 2015/10/13 | 1,890 | 1,933.5 | 1,836 | 1,906.5 | -15 | -0.8% | 4,563,000 |
| 2015/10/09 | 1,853 | 1,921.5 | 1,853 | 1,921.5 | +104 | +5.7% | 6,746,600 |
| 2015/10/08 | 1,784 | 1,855 | 1,781.5 | 1,817.5 | +17.5 | +1% | 5,354,800 |
| 2015/10/07 | 1,715 | 1,810 | 1,691 | 1,800 | +85 | +5% | 5,936,100 |
| 2015/10/06 | 1,701.5 | 1,748.5 | 1,692.5 | 1,715 | +48 | +2.9% | 5,122,700 |
| 2015/10/05 | 1,629 | 1,715.5 | 1,620 | 1,667 | +62 | +3.9% | 5,153,200 |
| 2015/10/02 | 1,593.5 | 1,616 | 1,556.5 | 1,605 | -20.5 | -1.3% | 4,063,000 |
| 2015/10/01 | 1,592 | 1,633.5 | 1,583.5 | 1,625.5 | +63 | +4% | 5,409,300 |
| 2015/09/30 | 1,551 | 1,587.5 | 1,534 | 1,562.5 | +24 | +1.6% | 6,417,700 |
| 2015/09/29 | 1,600.5 | 1,604 | 1,538.5 | 1,538.5 | -117.5 | -7.1% | 7,075,800 |
| 2015/09/28 | 1,693 | 1,697.5 | 1,638.5 | 1,656 | -74.5 | -4.3% | 3,897,600 |
2301～
2350
件表示中 / 3697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 | 170,600円 | -2.3% | -23.8% | 4.69% | 14.47倍 | 0.43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 | 289,100円 | -3.4% | -42.8% | 4.15% | 15.11倍 | 0.56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 | 166,000円 | -0.2% | -23.7% | 4.82% | 6.54倍 | 0.56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 | 847,800円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国やベトナム、韓国など |
| 丸一管 | 365,400円 | +0.9% | +33.2% | 3.67% | 11.92倍 | 0.81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
