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 |
|---|---|---|---|---|---|---|---|
| 2012/04/10 | 1,642 | 1,682 | 1,614 | 1,621 | -26 | -1.6% | 4,176,900 |
| 2012/04/09 | 1,657 | 1,683 | 1,641 | 1,647 | -51 | -3% | 2,956,100 |
| 2012/04/06 | 1,700 | 1,709 | 1,684 | 1,698 | -27 | -1.6% | 2,427,300 |
| 2012/04/05 | 1,706 | 1,747 | 1,678 | 1,725 | -35 | -2% | 4,707,300 |
| 2012/04/04 | 1,810 | 1,817 | 1,759 | 1,760 | -41 | -2.3% | 4,007,600 |
| 2012/04/03 | 1,779 | 1,802 | 1,768 | 1,801 | +15 | +0.8% | 2,379,000 |
| 2012/04/02 | 1,799 | 1,828 | 1,780 | 1,786 | +8 | +0.4% | 3,577,000 |
| 2012/03/30 | 1,766 | 1,809 | 1,765 | 1,778 | +1 | +0.1% | 3,894,100 |
| 2012/03/29 | 1,812 | 1,825 | 1,755 | 1,777 | -54 | -2.9% | 3,614,300 |
| 2012/03/28 | 1,851 | 1,856 | 1,813 | 1,831 | -15 | -0.8% | 2,827,200 |
| 2012/03/27 | 1,845 | 1,855 | 1,831 | 1,846 | +54 | +3% | 3,652,200 |
| 2012/03/26 | 1,754 | 1,805 | 1,753 | 1,792 | +41 | +2.3% | 3,063,700 |
| 2012/03/23 | 1,748 | 1,772 | 1,741 | 1,751 | -42 | -2.3% | 3,460,200 |
| 2012/03/22 | 1,798 | 1,821 | 1,770 | 1,793 | -39 | -2.1% | 4,433,700 |
| 2012/03/21 | 1,865 | 1,865 | 1,810 | 1,832 | -39 | -2.1% | 4,651,800 |
| 2012/03/19 | 1,865 | 1,875 | 1,835 | 1,871 | +46 | +2.5% | 4,847,200 |
| 2012/03/16 | 1,816 | 1,829 | 1,785 | 1,825 | +11 | +0.6% | 4,447,900 |
| 2012/03/15 | 1,820 | 1,858 | 1,796 | 1,814 | +13 | +0.7% | 5,760,100 |
| 2012/03/14 | 1,776 | 1,810 | 1,775 | 1,801 | +104 | +6.1% | 6,449,600 |
| 2012/03/13 | 1,686 | 1,735 | 1,685 | 1,697 | +14 | +0.8% | 3,868,000 |
| 2012/03/12 | 1,727 | 1,755 | 1,680 | 1,683 | -4 | -0.2% | 5,908,200 |
| 2012/03/09 | 1,650 | 1,718 | 1,640 | 1,687 | +87 | +5.4% | 6,967,800 |
| 2012/03/08 | 1,600 | 1,623 | 1,590 | 1,600 | +26 | +1.7% | 3,609,900 |
| 2012/03/07 | 1,550 | 1,593 | 1,539 | 1,574 | -18 | -1.1% | 6,374,100 |
| 2012/03/06 | 1,632 | 1,644 | 1,581 | 1,592 | -50 | -3% | 6,023,600 |
| 2012/03/05 | 1,692 | 1,692 | 1,636 | 1,642 | -65 | -3.8% | 5,010,500 |
| 2012/03/02 | 1,725 | 1,734 | 1,689 | 1,707 | +11 | +0.6% | 3,473,100 |
| 2012/03/01 | 1,752 | 1,772 | 1,682 | 1,696 | -55 | -3.1% | 4,658,600 |
| 2012/02/29 | 1,800 | 1,831 | 1,746 | 1,751 | -16 | -0.9% | 4,637,600 |
| 2012/02/28 | 1,756 | 1,774 | 1,718 | 1,767 | -29 | -1.6% | 5,718,000 |
| 2012/02/27 | 1,838 | 1,868 | 1,788 | 1,796 | +21 | +1.2% | 5,692,100 |
| 2012/02/24 | 1,724 | 1,786 | 1,715 | 1,775 | +51 | +3% | 4,815,700 |
| 2012/02/23 | 1,698 | 1,733 | 1,677 | 1,724 | +29 | +1.7% | 4,060,000 |
| 2012/02/22 | 1,663 | 1,698 | 1,637 | 1,695 | +16 | +1% | 5,464,500 |
| 2012/02/21 | 1,683 | 1,711 | 1,663 | 1,679 | -33 | -1.9% | 4,745,700 |
| 2012/02/20 | 1,700 | 1,725 | 1,665 | 1,712 | +132 | +8.4% | 7,870,300 |
| 2012/02/17 | 1,559 | 1,599 | 1,552 | 1,580 | +61 | +4% | 4,773,300 |
| 2012/02/16 | 1,513 | 1,542 | 1,497 | 1,519 | -5 | -0.3% | 3,818,000 |
| 2012/02/15 | 1,500 | 1,551 | 1,488 | 1,524 | +38 | +2.6% | 4,292,300 |
| 2012/02/14 | 1,482 | 1,490 | 1,448 | 1,486 | -10 | -0.7% | 3,756,200 |
| 2012/02/13 | 1,480 | 1,523 | 1,478 | 1,496 | +11 | +0.7% | 3,172,100 |
| 2012/02/10 | 1,505 | 1,516 | 1,480 | 1,485 | -19 | -1.3% | 2,728,300 |
| 2012/02/09 | 1,518 | 1,539 | 1,484 | 1,504 | +1 | +0.1% | 5,354,100 |
| 2012/02/08 | 1,450 | 1,508 | 1,450 | 1,503 | +94 | +6.7% | 7,582,600 |
| 2012/02/07 | 1,358 | 1,412 | 1,357 | 1,409 | +43 | +3.1% | 3,659,000 |
| 2012/02/06 | 1,364 | 1,376 | 1,347 | 1,366 | +28 | +2.1% | 2,240,000 |
| 2012/02/03 | 1,348 | 1,357 | 1,331 | 1,338 | -26 | -1.9% | 2,670,200 |
| 2012/02/02 | 1,350 | 1,377 | 1,345 | 1,364 | +29 | +2.2% | 3,765,400 |
| 2012/02/01 | 1,340 | 1,352 | 1,323 | 1,335 | -25 | -1.8% | 3,645,500 |
| 2012/01/31 | 1,402 | 1,447 | 1,354 | 1,360 | -37 | -2.6% | 5,362,800 |
3201～
3250
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 | -2.3% | -23.8% | 4.66% | 14.54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 | -3.4% | -42.8% | 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 | -0.2% | -23.7% | 4.87% | 6.49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 | 849,500円 | -2.5% | +2.9% | 4.71% | 13.16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 | +0.9% | +33.2% | 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
