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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,999 | 2,093 | 1,994 | 2,045 | +96 | +4.9% | 9,944,300 |
| 2013/01/31 | 1,899 | 1,967 | 1,867 | 1,949 | +90 | +4.8% | 8,595,200 |
| 2013/01/30 | 1,815 | 1,875 | 1,792 | 1,859 | +44 | +2.4% | 5,814,700 |
| 2013/01/29 | 1,770 | 1,833 | 1,768 | 1,815 | +50 | +2.8% | 4,778,500 |
| 2013/01/28 | 1,765 | 1,804 | 1,762 | 1,765 | +18 | +1% | 4,839,900 |
| 2013/01/25 | 1,734 | 1,753 | 1,726 | 1,747 | +59 | +3.5% | 4,996,000 |
| 2013/01/24 | 1,600 | 1,693 | 1,599 | 1,688 | +54 | +3.3% | 4,803,900 |
| 2013/01/23 | 1,664 | 1,682 | 1,627 | 1,634 | -62 | -3.7% | 4,379,500 |
| 2013/01/22 | 1,707 | 1,724 | 1,666 | 1,696 | -11 | -0.6% | 5,007,100 |
| 2013/01/21 | 1,697 | 1,743 | 1,664 | 1,707 | +13 | +0.8% | 5,223,600 |
| 2013/01/18 | 1,665 | 1,699 | 1,656 | 1,694 | +96 | +6% | 5,648,300 |
| 2013/01/17 | 1,656 | 1,656 | 1,567 | 1,598 | -28 | -1.7% | 6,558,600 |
| 2013/01/16 | 1,670 | 1,672 | 1,613 | 1,626 | -46 | -2.8% | 5,348,700 |
| 2013/01/15 | 1,685 | 1,698 | 1,664 | 1,672 | -6 | -0.4% | 5,376,700 |
| 2013/01/11 | 1,700 | 1,701 | 1,661 | 1,678 | +53 | +3.3% | 7,409,900 |
| 2013/01/10 | 1,577 | 1,647 | 1,574 | 1,625 | +77 | +5% | 7,289,000 |
| 2013/01/09 | 1,500 | 1,566 | 1,497 | 1,548 | +4 | +0.3% | 7,201,200 |
| 2013/01/08 | 1,599 | 1,609 | 1,538 | 1,544 | -90 | -5.5% | 7,547,900 |
| 2013/01/07 | 1,662 | 1,667 | 1,628 | 1,634 | -16 | -1% | 3,514,000 |
| 2013/01/04 | 1,683 | 1,687 | 1,642 | 1,650 | +48 | +3% | 4,635,900 |
| 2012/12/28 | 1,597 | 1,622 | 1,582 | 1,602 | +2 | +0.1% | 3,324,200 |
| 2012/12/27 | 1,624 | 1,638 | 1,587 | 1,600 | +16 | +1% | 5,032,300 |
| 2012/12/26 | 1,550 | 1,589 | 1,535 | 1,584 | +65 | +4.3% | 3,903,600 |
| 2012/12/25 | 1,543 | 1,555 | 1,513 | 1,519 | +14 | +0.9% | 2,307,600 |
| 2012/12/21 | 1,544 | 1,548 | 1,495 | 1,505 | -9 | -0.6% | 5,120,800 |
| 2012/12/20 | 1,480 | 1,536 | 1,470 | 1,514 | -6 | -0.4% | 6,465,100 |
| 2012/12/19 | 1,475 | 1,527 | 1,470 | 1,520 | +73 | +5% | 5,471,700 |
| 2012/12/18 | 1,435 | 1,458 | 1,415 | 1,447 | +28 | +2% | 4,531,600 |
| 2012/12/17 | 1,422 | 1,448 | 1,400 | 1,419 | +45 | +3.3% | 6,490,500 |
| 2012/12/14 | 1,357 | 1,377 | 1,337 | 1,374 | +12 | +0.9% | 5,456,000 |
| 2012/12/13 | 1,370 | 1,383 | 1,361 | 1,362 | +18 | +1.3% | 4,658,200 |
| 2012/12/12 | 1,338 | 1,355 | 1,333 | 1,344 | +23 | +1.7% | 3,717,800 |
| 2012/12/11 | 1,306 | 1,327 | 1,302 | 1,321 | +14 | +1.1% | 3,072,100 |
| 2012/12/10 | 1,318 | 1,347 | 1,303 | 1,307 | -3 | -0.2% | 3,336,900 |
| 2012/12/07 | 1,301 | 1,317 | 1,295 | 1,310 | +12 | +0.9% | 2,994,700 |
| 2012/12/06 | 1,300 | 1,310 | 1,288 | 1,298 | +16 | +1.2% | 3,523,400 |
| 2012/12/05 | 1,267 | 1,305 | 1,262 | 1,282 | +2 | +0.2% | 4,051,500 |
| 2012/12/04 | 1,296 | 1,299 | 1,274 | 1,280 | -25 | -1.9% | 4,087,100 |
| 2012/12/03 | 1,290 | 1,320 | 1,265 | 1,305 | +28 | +2.2% | 5,317,800 |
| 2012/11/30 | 1,271 | 1,287 | 1,246 | 1,277 | +16 | +1.3% | 4,777,700 |
| 2012/11/29 | 1,260 | 1,267 | 1,240 | 1,261 | +43 | +3.5% | 3,872,700 |
| 2012/11/28 | 1,249 | 1,262 | 1,216 | 1,218 | -49 | -3.9% | 4,823,900 |
| 2012/11/27 | 1,294 | 1,294 | 1,256 | 1,267 | -39 | -3% | 6,610,700 |
| 2012/11/26 | 1,316 | 1,330 | 1,301 | 1,306 | +20 | +1.6% | 5,107,700 |
| 2012/11/22 | 1,280 | 1,289 | 1,263 | 1,286 | +48 | +3.9% | 6,134,500 |
| 2012/11/21 | 1,230 | 1,242 | 1,210 | 1,238 | +25 | +2.1% | 4,527,500 |
| 2012/11/20 | 1,241 | 1,248 | 1,203 | 1,213 | -11 | -0.9% | 3,691,100 |
| 2012/11/19 | 1,262 | 1,263 | 1,208 | 1,224 | +22 | +1.8% | 5,802,100 |
| 2012/11/16 | 1,173 | 1,210 | 1,172 | 1,202 | +59 | +5.2% | 7,027,900 |
| 2012/11/15 | 1,070 | 1,157 | 1,051 | 1,143 | +77 | +7.2% | 8,133,300 |
3001～
3050
件表示中 / 3698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 | 171,500円 | - | - | 4.66% | 14.55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 | 289,600円 | - | - | 4.14% | 15.13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 | 164,200円 | - | - | 4.87% | 6.47倍 | 0.55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 | 849,500円 | - | - | 4.71% | 13.17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 | 360,900円 | - | - | 3.71% | 11.77倍 | 0.80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
