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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,348 | 1,349 | 1,310 | 1,318 | ±0 | ±0% | 2,028,000 |
| 2012/06/29 | 1,294 | 1,337 | 1,281 | 1,318 | +13 | +1% | 3,239,700 |
| 2012/06/28 | 1,312 | 1,319 | 1,295 | 1,305 | +23 | +1.8% | 2,518,200 |
| 2012/06/27 | 1,279 | 1,286 | 1,263 | 1,282 | +5 | +0.4% | 1,977,100 |
| 2012/06/26 | 1,291 | 1,291 | 1,246 | 1,277 | -31 | -2.4% | 4,554,400 |
| 2012/06/25 | 1,345 | 1,349 | 1,303 | 1,308 | -13 | -1% | 1,660,300 |
| 2012/06/22 | 1,319 | 1,336 | 1,308 | 1,321 | -27 | -2% | 3,591,200 |
| 2012/06/21 | 1,356 | 1,371 | 1,344 | 1,348 | +6 | +0.4% | 2,848,100 |
| 2012/06/20 | 1,326 | 1,345 | 1,325 | 1,342 | +38 | +2.9% | 2,858,700 |
| 2012/06/19 | 1,324 | 1,326 | 1,296 | 1,304 | -31 | -2.3% | 2,996,300 |
| 2012/06/18 | 1,334 | 1,353 | 1,331 | 1,335 | +49 | +3.8% | 3,171,900 |
| 2012/06/15 | 1,310 | 1,320 | 1,279 | 1,286 | +6 | +0.5% | 3,228,800 |
| 2012/06/14 | 1,269 | 1,288 | 1,260 | 1,280 | +3 | +0.2% | 2,046,300 |
| 2012/06/13 | 1,284 | 1,297 | 1,265 | 1,277 | +8 | +0.6% | 3,163,800 |
| 2012/06/12 | 1,255 | 1,271 | 1,228 | 1,269 | -22 | -1.7% | 3,667,200 |
| 2012/06/11 | 1,284 | 1,310 | 1,264 | 1,291 | +37 | +3% | 2,864,700 |
| 2012/06/08 | 1,304 | 1,305 | 1,245 | 1,254 | -35 | -2.7% | 4,917,700 |
| 2012/06/07 | 1,290 | 1,306 | 1,284 | 1,289 | +31 | +2.5% | 2,932,800 |
| 2012/06/06 | 1,232 | 1,269 | 1,213 | 1,258 | +35 | +2.9% | 3,368,600 |
| 2012/06/05 | 1,178 | 1,231 | 1,175 | 1,223 | +48 | +4.1% | 3,213,500 |
| 2012/06/04 | 1,196 | 1,203 | 1,163 | 1,175 | -51 | -4.2% | 4,260,700 |
| 2012/06/01 | 1,250 | 1,260 | 1,217 | 1,226 | -46 | -3.6% | 3,119,900 |
| 2012/05/31 | 1,255 | 1,276 | 1,227 | 1,272 | -12 | -0.9% | 3,501,000 |
| 2012/05/30 | 1,279 | 1,286 | 1,246 | 1,284 | +6 | +0.5% | 2,677,900 |
| 2012/05/29 | 1,239 | 1,283 | 1,222 | 1,278 | +38 | +3.1% | 3,920,800 |
| 2012/05/28 | 1,261 | 1,265 | 1,227 | 1,240 | -16 | -1.3% | 2,577,500 |
| 2012/05/25 | 1,307 | 1,307 | 1,247 | 1,256 | -51 | -3.9% | 4,334,500 |
| 2012/05/24 | 1,288 | 1,314 | 1,274 | 1,307 | +9 | +0.7% | 2,229,900 |
| 2012/05/23 | 1,341 | 1,343 | 1,289 | 1,298 | -32 | -2.4% | 2,768,000 |
| 2012/05/22 | 1,320 | 1,347 | 1,314 | 1,330 | +34 | +2.6% | 2,928,400 |
| 2012/05/21 | 1,297 | 1,314 | 1,273 | 1,296 | +5 | +0.4% | 2,477,800 |
| 2012/05/18 | 1,315 | 1,316 | 1,272 | 1,291 | -77 | -5.6% | 4,345,700 |
| 2012/05/17 | 1,292 | 1,377 | 1,287 | 1,368 | +71 | +5.5% | 5,429,000 |
| 2012/05/16 | 1,299 | 1,329 | 1,276 | 1,297 | +10 | +0.8% | 3,859,900 |
| 2012/05/15 | 1,294 | 1,300 | 1,267 | 1,287 | -31 | -2.4% | 3,590,300 |
| 2012/05/14 | 1,340 | 1,369 | 1,309 | 1,318 | -25 | -1.9% | 4,409,900 |
| 2012/05/11 | 1,366 | 1,374 | 1,326 | 1,343 | -28 | -2% | 4,546,900 |
| 2012/05/10 | 1,353 | 1,397 | 1,352 | 1,371 | +10 | +0.7% | 4,092,100 |
| 2012/05/09 | 1,380 | 1,389 | 1,350 | 1,361 | -39 | -2.8% | 3,707,200 |
| 2012/05/08 | 1,400 | 1,421 | 1,387 | 1,400 | +15 | +1.1% | 2,793,600 |
| 2012/05/07 | 1,410 | 1,414 | 1,374 | 1,385 | -66 | -4.5% | 4,006,800 |
| 2012/05/02 | 1,458 | 1,470 | 1,446 | 1,451 | +1 | +0.1% | 2,542,300 |
| 2012/05/01 | 1,500 | 1,506 | 1,441 | 1,450 | -61 | -4% | 3,693,500 |
| 2012/04/27 | 1,519 | 1,559 | 1,496 | 1,511 | +3 | +0.2% | 6,215,900 |
| 2012/04/26 | 1,560 | 1,564 | 1,496 | 1,508 | -52 | -3.3% | 6,244,400 |
| 2012/04/25 | 1,593 | 1,599 | 1,553 | 1,560 | -16 | -1% | 3,603,400 |
| 2012/04/24 | 1,568 | 1,591 | 1,564 | 1,576 | -21 | -1.3% | 2,955,500 |
| 2012/04/23 | 1,609 | 1,624 | 1,572 | 1,597 | +40 | +2.6% | 6,804,000 |
| 2012/04/20 | 1,570 | 1,575 | 1,531 | 1,557 | -53 | -3.3% | 7,263,200 |
| 2012/04/19 | 1,597 | 1,647 | 1,586 | 1,610 | -8 | -0.5% | 3,523,300 |
3201～
3250
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
