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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,220 | 2,221.5 | 2,175 | 2,175 | -57.5 | -2.6% | 8,012,500 |
| 2024/07/23 | 2,246 | 2,259.5 | 2,226.5 | 2,232.5 | -13.5 | -0.6% | 4,408,500 |
| 2024/07/22 | 2,285.5 | 2,288 | 2,246 | 2,246 | -44.5 | -1.9% | 5,232,900 |
| 2024/07/19 | 2,328 | 2,329 | 2,278.5 | 2,290.5 | -40.5 | -1.7% | 5,339,800 |
| 2024/07/18 | 2,350.5 | 2,356.5 | 2,331 | 2,331 | -35.5 | -1.5% | 2,700,000 |
| 2024/07/17 | 2,360 | 2,390 | 2,346 | 2,366.5 | +26.5 | +1.1% | 4,218,800 |
| 2024/07/16 | 2,345 | 2,356.5 | 2,333.5 | 2,340 | -6 | -0.3% | 2,625,000 |
| 2024/07/12 | 2,345 | 2,360.5 | 2,336.5 | 2,346 | -5 | -0.2% | 3,293,900 |
| 2024/07/11 | 2,333 | 2,353.5 | 2,325.5 | 2,351 | +32 | +1.4% | 3,087,500 |
| 2024/07/10 | 2,325 | 2,325 | 2,310.5 | 2,319 | +1 | ±0% | 3,347,800 |
| 2024/07/09 | 2,330 | 2,335.5 | 2,300.5 | 2,318 | -8.5 | -0.4% | 4,229,200 |
| 2024/07/08 | 2,374 | 2,374.5 | 2,326.5 | 2,326.5 | -42.5 | -1.8% | 4,251,100 |
| 2024/07/05 | 2,413 | 2,414 | 2,364 | 2,369 | -41 | -1.7% | 5,615,100 |
| 2024/07/04 | 2,383 | 2,413.5 | 2,376.5 | 2,410 | +33 | +1.4% | 4,838,900 |
| 2024/07/03 | 2,360 | 2,379 | 2,348 | 2,377 | +30.5 | +1.3% | 4,705,400 |
| 2024/07/02 | 2,354 | 2,360 | 2,325.5 | 2,346.5 | -1.5 | -0.1% | 3,907,300 |
| 2024/07/01 | 2,339 | 2,354 | 2,321 | 2,348 | +32.5 | +1.4% | 3,350,300 |
| 2024/06/28 | 2,318 | 2,333 | 2,311 | 2,315.5 | +2.5 | +0.1% | 3,026,200 |
| 2024/06/27 | 2,311 | 2,317 | 2,292.5 | 2,313 | +7.5 | +0.3% | 2,920,700 |
| 2024/06/26 | 2,308 | 2,308 | 2,289.5 | 2,305.5 | -15.5 | -0.7% | 4,492,800 |
| 2024/06/25 | 2,290 | 2,321 | 2,284 | 2,321 | +50 | +2.2% | 5,007,000 |
| 2024/06/24 | 2,272 | 2,282 | 2,258.5 | 2,271 | +2.5 | +0.1% | 2,026,900 |
| 2024/06/21 | 2,280 | 2,293.5 | 2,267 | 2,268.5 | +14 | +0.6% | 7,222,100 |
| 2024/06/20 | 2,256.5 | 2,258.5 | 2,240 | 2,254.5 | +5.5 | +0.2% | 1,693,200 |
| 2024/06/19 | 2,250 | 2,257 | 2,239.5 | 2,249 | +2 | +0.1% | 2,211,600 |
| 2024/06/18 | 2,266 | 2,271.5 | 2,238 | 2,247 | -9 | -0.4% | 5,126,700 |
| 2024/06/17 | 2,278 | 2,278 | 2,248 | 2,256 | -19 | -0.8% | 2,661,200 |
| 2024/06/14 | 2,255 | 2,277.5 | 2,245 | 2,275 | +18 | +0.8% | 3,557,300 |
| 2024/06/13 | 2,310 | 2,319.5 | 2,257 | 2,257 | -48 | -2.1% | 5,479,900 |
| 2024/06/12 | 2,305 | 2,324.5 | 2,303.5 | 2,305 | -12 | -0.5% | 3,362,900 |
| 2024/06/11 | 2,337 | 2,347.5 | 2,311.5 | 2,317 | -18 | -0.8% | 9,393,400 |
| 2024/06/10 | 2,289.5 | 2,335 | 2,286.5 | 2,335 | +49 | +2.1% | 5,226,500 |
| 2024/06/07 | 2,301 | 2,302.5 | 2,277 | 2,286 | -9 | -0.4% | 3,235,300 |
| 2024/06/06 | 2,300 | 2,318 | 2,294.5 | 2,295 | +20 | +0.9% | 3,357,200 |
| 2024/06/05 | 2,344 | 2,344 | 2,275 | 2,275 | -85 | -3.6% | 10,138,000 |
| 2024/06/04 | 2,355 | 2,366 | 2,345 | 2,360 | -8 | -0.3% | 6,201,100 |
| 2024/06/03 | 2,380 | 2,394.5 | 2,358.5 | 2,368 | -10 | -0.4% | 3,920,900 |
| 2024/05/31 | 2,310 | 2,383 | 2,310 | 2,378 | +71.5 | +3.1% | 7,922,000 |
| 2024/05/30 | 2,300 | 2,320.5 | 2,290.5 | 2,306.5 | +4 | +0.2% | 5,156,500 |
| 2024/05/29 | 2,327 | 2,340.5 | 2,302.5 | 2,302.5 | -23.5 | -1% | 4,132,900 |
| 2024/05/28 | 2,316 | 2,328 | 2,307.5 | 2,326 | +9.5 | +0.4% | 3,950,400 |
| 2024/05/27 | 2,284.5 | 2,319.5 | 2,277.5 | 2,316.5 | +32 | +1.4% | 1,807,000 |
| 2024/05/24 | 2,274 | 2,293 | 2,266.5 | 2,284.5 | -9.5 | -0.4% | 2,126,900 |
| 2024/05/23 | 2,282 | 2,296 | 2,270 | 2,294 | +0.5 | ±0% | 2,704,700 |
| 2024/05/22 | 2,324 | 2,328 | 2,293 | 2,293.5 | -21 | -0.9% | 2,354,600 |
| 2024/05/21 | 2,331 | 2,348 | 2,313.5 | 2,314.5 | -19.5 | -0.8% | 2,341,200 |
| 2024/05/20 | 2,290 | 2,335 | 2,290 | 2,334 | +44.5 | +1.9% | 2,873,800 |
| 2024/05/17 | 2,264 | 2,290.5 | 2,262.5 | 2,289.5 | +27.5 | +1.2% | 4,434,800 |
| 2024/05/16 | 2,323.5 | 2,324.5 | 2,253 | 2,262 | -53.5 | -2.3% | 6,412,500 |
| 2024/05/15 | 2,321 | 2,330 | 2,311 | 2,315.5 | -5 | -0.2% | 2,722,300 |
251～
300
件表示中 / 3754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 | 173,900円 | -2.3% | -23.8% | 4.60% | 14.75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 | 293,300円 | -3.4% | -42.8% | 4.09% | 15.33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 | 167,700円 | -0.2% | -23.7% | 4.77% | 6.59倍 | 0.57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 | 852,300円 | -12.6% | -8.1% | 4.69% | 15.46倍 | 0.94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 | 369,200円 | +0.9% | +33.2% | 3.64% | 12.03倍 | 0.82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
