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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 1,378 | 1,410 | 1,365 | 1,397 | -11 | -0.8% | 3,783,100 |
| 2012/01/27 | 1,450 | 1,455 | 1,406 | 1,408 | -56 | -3.8% | 4,280,000 |
| 2012/01/26 | 1,465 | 1,515 | 1,457 | 1,464 | +4 | +0.3% | 4,173,300 |
| 2012/01/25 | 1,459 | 1,467 | 1,436 | 1,460 | +16 | +1.1% | 3,175,500 |
| 2012/01/24 | 1,456 | 1,475 | 1,436 | 1,444 | -16 | -1.1% | 3,806,000 |
| 2012/01/23 | 1,409 | 1,471 | 1,388 | 1,460 | +41 | +2.9% | 5,892,600 |
| 2012/01/20 | 1,351 | 1,425 | 1,350 | 1,419 | +93 | +7% | 6,030,600 |
| 2012/01/19 | 1,336 | 1,350 | 1,322 | 1,326 | +8 | +0.6% | 2,708,000 |
| 2012/01/18 | 1,324 | 1,326 | 1,288 | 1,318 | -18 | -1.3% | 3,943,400 |
| 2012/01/17 | 1,315 | 1,343 | 1,313 | 1,336 | +25 | +1.9% | 2,348,000 |
| 2012/01/16 | 1,327 | 1,328 | 1,299 | 1,311 | -34 | -2.5% | 2,245,900 |
| 2012/01/13 | 1,338 | 1,365 | 1,335 | 1,345 | +24 | +1.8% | 3,537,400 |
| 2012/01/12 | 1,345 | 1,347 | 1,318 | 1,321 | -32 | -2.4% | 2,052,400 |
| 2012/01/11 | 1,346 | 1,362 | 1,337 | 1,353 | +8 | +0.6% | 1,439,100 |
| 2012/01/10 | 1,352 | 1,355 | 1,331 | 1,345 | -7 | -0.5% | 2,570,800 |
| 2012/01/06 | 1,383 | 1,385 | 1,338 | 1,352 | -35 | -2.5% | 3,785,200 |
| 2012/01/05 | 1,412 | 1,412 | 1,377 | 1,387 | -31 | -2.2% | 2,822,300 |
| 2012/01/04 | 1,421 | 1,437 | 1,412 | 1,418 | +24 | +1.7% | 2,185,700 |
| 2011/12/30 | 1,371 | 1,403 | 1,371 | 1,394 | +16 | +1.2% | 1,486,200 |
| 2011/12/29 | 1,381 | 1,381 | 1,350 | 1,378 | -13 | -0.9% | 1,997,900 |
| 2011/12/28 | 1,395 | 1,408 | 1,387 | 1,391 | -9 | -0.6% | 925,200 |
| 2011/12/27 | 1,390 | 1,407 | 1,380 | 1,400 | -7 | -0.5% | 965,900 |
| 2011/12/26 | 1,412 | 1,412 | 1,397 | 1,407 | +20 | +1.4% | 1,056,200 |
| 2011/12/22 | 1,412 | 1,413 | 1,378 | 1,387 | -27 | -1.9% | 1,706,800 |
| 2011/12/21 | 1,409 | 1,428 | 1,399 | 1,414 | +35 | +2.5% | 1,897,600 |
| 2011/12/20 | 1,380 | 1,391 | 1,360 | 1,379 | -5 | -0.4% | 2,415,000 |
| 2011/12/19 | 1,428 | 1,430 | 1,380 | 1,384 | -56 | -3.9% | 2,857,800 |
| 2011/12/16 | 1,441 | 1,451 | 1,422 | 1,440 | +2 | +0.1% | 1,911,000 |
| 2011/12/15 | 1,468 | 1,468 | 1,435 | 1,438 | -49 | -3.3% | 2,523,700 |
| 2011/12/14 | 1,495 | 1,495 | 1,464 | 1,487 | -14 | -0.9% | 2,986,800 |
| 2011/12/13 | 1,485 | 1,516 | 1,483 | 1,501 | -24 | -1.6% | 2,246,900 |
| 2011/12/12 | 1,506 | 1,538 | 1,493 | 1,525 | +53 | +3.6% | 2,171,400 |
| 2011/12/09 | 1,475 | 1,485 | 1,456 | 1,472 | -51 | -3.3% | 4,580,900 |
| 2011/12/08 | 1,505 | 1,527 | 1,483 | 1,523 | -3 | -0.2% | 3,058,200 |
| 2011/12/07 | 1,476 | 1,536 | 1,459 | 1,526 | +63 | +4.3% | 2,946,500 |
| 2011/12/06 | 1,514 | 1,527 | 1,457 | 1,463 | -63 | -4.1% | 3,162,800 |
| 2011/12/05 | 1,518 | 1,528 | 1,501 | 1,526 | +7 | +0.5% | 1,670,300 |
| 2011/12/02 | 1,513 | 1,538 | 1,478 | 1,519 | +7 | +0.5% | 4,673,600 |
| 2011/12/01 | 1,479 | 1,534 | 1,456 | 1,512 | +123 | +8.9% | 7,007,100 |
| 2011/11/30 | 1,358 | 1,390 | 1,352 | 1,389 | -10 | -0.7% | 3,519,100 |
| 2011/11/29 | 1,349 | 1,405 | 1,345 | 1,399 | +74 | +5.6% | 4,238,800 |
| 2011/11/28 | 1,333 | 1,355 | 1,323 | 1,325 | +22 | +1.7% | 3,174,700 |
| 2011/11/25 | 1,270 | 1,322 | 1,266 | 1,303 | +50 | +4% | 4,314,900 |
| 2011/11/24 | 1,229 | 1,268 | 1,221 | 1,253 | -21 | -1.6% | 2,582,800 |
| 2011/11/22 | 1,230 | 1,283 | 1,217 | 1,274 | +28 | +2.2% | 1,979,200 |
| 2011/11/21 | 1,260 | 1,266 | 1,237 | 1,246 | -19 | -1.5% | 1,203,900 |
| 2011/11/18 | 1,255 | 1,268 | 1,241 | 1,265 | -30 | -2.3% | 2,233,500 |
| 2011/11/17 | 1,274 | 1,311 | 1,257 | 1,295 | -2 | -0.2% | 2,318,400 |
| 2011/11/16 | 1,332 | 1,332 | 1,291 | 1,297 | -38 | -2.8% | 2,539,700 |
| 2011/11/15 | 1,350 | 1,350 | 1,330 | 1,335 | -30 | -2.2% | 1,267,800 |
3251～
3300
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
