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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 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 |
| 2015/09/25 | 1,678.5 | 1,731 | 1,654.5 | 1,730.5 | +56 | +3.3% | 5,041,800 |
| 2015/09/24 | 1,745 | 1,745 | 1,671.5 | 1,674.5 | -106.5 | -6% | 6,799,900 |
| 2015/09/18 | 1,842.5 | 1,850 | 1,777 | 1,781 | -101.5 | -5.4% | 6,392,300 |
| 2015/09/17 | 1,868 | 1,906 | 1,851 | 1,882.5 | +50.5 | +2.8% | 3,652,500 |
| 2015/09/16 | 1,815 | 1,842.5 | 1,795 | 1,832 | +48.5 | +2.7% | 2,992,000 |
| 2015/09/15 | 1,810 | 1,843 | 1,781.5 | 1,783.5 | -13.5 | -0.8% | 3,234,500 |
| 2015/09/14 | 1,845 | 1,852 | 1,791 | 1,797 | -43 | -2.3% | 2,601,800 |
| 2015/09/11 | 1,867 | 1,867 | 1,827 | 1,840 | -28 | -1.5% | 3,867,900 |
| 2015/09/10 | 1,841 | 1,874 | 1,812.5 | 1,868 | -13 | -0.7% | 4,674,200 |
| 2015/09/09 | 1,847.5 | 1,881 | 1,803 | 1,881 | +91 | +5.1% | 6,256,500 |
| 2015/09/08 | 1,766 | 1,837.5 | 1,760.5 | 1,790 | +34 | +1.9% | 5,795,400 |
| 2015/09/07 | 1,728 | 1,775.5 | 1,701.5 | 1,756 | +11.5 | +0.7% | 4,166,700 |
| 2015/09/04 | 1,800 | 1,840 | 1,731.5 | 1,744.5 | -37.5 | -2.1% | 4,874,500 |
| 2015/09/03 | 1,768 | 1,834.5 | 1,767.5 | 1,782 | +44.5 | +2.6% | 4,232,800 |
| 2015/09/02 | 1,754 | 1,789.5 | 1,724.5 | 1,737.5 | -48.5 | -2.7% | 6,896,400 |
| 2015/09/01 | 1,859 | 1,870 | 1,786 | 1,786 | -96.5 | -5.1% | 6,212,100 |
| 2015/08/31 | 1,907 | 1,933 | 1,871 | 1,882.5 | -64.5 | -3.3% | 5,093,800 |
| 2015/08/28 | 1,896 | 1,972 | 1,895 | 1,947 | +134 | +7.4% | 7,594,800 |
| 2015/08/27 | 1,890.5 | 1,892 | 1,812 | 1,813 | -46 | -2.5% | 5,195,300 |
| 2015/08/26 | 1,801.5 | 1,865.5 | 1,775 | 1,859 | +88 | +5% | 7,593,300 |
| 2015/08/25 | 1,824.5 | 1,880 | 1,733.5 | 1,771 | -95 | -5.1% | 8,853,900 |
| 2015/08/24 | 1,960 | 1,966 | 1,864 | 1,866 | -144 | -7.2% | 7,493,200 |
| 2015/08/21 | 1,990 | 2,056.5 | 1,989 | 2,010 | -37 | -1.8% | 5,253,000 |
| 2015/08/20 | 2,120 | 2,126 | 2,046 | 2,047 | -90.5 | -4.2% | 6,210,000 |
| 2015/08/19 | 2,147.5 | 2,179.5 | 2,135 | 2,137.5 | -30.5 | -1.4% | 3,318,800 |
| 2015/08/18 | 2,144 | 2,185 | 2,144 | 2,168 | +24 | +1.1% | 2,514,600 |
| 2015/08/17 | 2,152 | 2,164.5 | 2,132 | 2,144 | +7 | +0.3% | 3,081,900 |
| 2015/08/14 | 2,194 | 2,199 | 2,126 | 2,137 | -70.5 | -3.2% | 5,311,600 |
| 2015/08/13 | 2,205.5 | 2,229.5 | 2,186 | 2,207.5 | +11.5 | +0.5% | 5,129,500 |
| 2015/08/12 | 2,299 | 2,299.5 | 2,188 | 2,196 | -166.5 | -7% | 9,105,800 |
| 2015/08/11 | 2,355 | 2,424 | 2,346.5 | 2,362.5 | +69.5 | +3% | 5,824,400 |
| 2015/08/10 | 2,334 | 2,343 | 2,270.5 | 2,293 | -81.5 | -3.4% | 4,101,700 |
| 2015/08/07 | 2,333 | 2,390 | 2,321 | 2,374.5 | +41 | +1.8% | 2,814,000 |
| 2015/08/06 | 2,339.5 | 2,358.5 | 2,305 | 2,333.5 | +37.5 | +1.6% | 2,238,500 |
| 2015/08/05 | 2,240 | 2,313 | 2,225 | 2,296 | +38 | +1.7% | 3,793,100 |
| 2015/08/04 | 2,260 | 2,299.5 | 2,247 | 2,258 | -15.5 | -0.7% | 3,112,900 |
2351～
2400
件表示中 / 3711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 | 167,300円 | -2.3% | -23.8% | 4.78% | 14.19倍 | 0.42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 | 286,300円 | -3.4% | -42.8% | 4.19% | 14.96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 | 163,800円 | -0.2% | -23.7% | 4.88% | 6.47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 | 874,100円 | -2.5% | +2.9% | 4.58% | 13.55倍 | 0.97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 | 349,500円 | +0.9% | +33.2% | 3.83% | 11.40倍 | 0.77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
