5411 JFE 東証1 15:00
1,895.5円
前日比
+54.5 (+2.96%)
比較される銘柄: 新日鉄住金神戸鋼日立金
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
72.9 0.63 0.76
年初来高値: 1,985.0 (16/01/04)
年初来安値: 1,198.5 (16/06/28)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,893.0 1,911.0 1,867.5 1,895.5 +54.5 +3.0 6,074,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 1,820.0 1,845.0 1,813.0 1,841.0 +37.5 +2.1 3,916,900
16/12/06 1,766.5 1,809.5 1,763.0 1,803.5 +68.5 +3.9 5,565,900
16/12/05 1,736.5 1,748.5 1,705.5 1,735.0 -13.0 -0.7 3,589,200
16/12/02 1,715.0 1,752.0 1,708.5 1,748.0 +36.0 +2.1 5,775,100
16/12/01 1,716.5 1,735.0 1,704.5 1,712.0 +42.0 +2.5 6,089,500
16/11/30 1,745.5 1,745.5 1,669.0 1,670.0 -75.5 -4.3 8,442,600
16/11/29 1,764.0 1,772.0 1,732.0 1,745.5 -33.0 -1.9 4,707,900
16/11/28 1,759.0 1,780.5 1,736.0 1,778.5 +9.0 +0.5 4,740,900
16/11/25 1,766.0 1,806.0 1,759.5 1,769.5 +15.5 +0.9 6,094,100
16/11/24 1,690.5 1,770.0 1,683.0 1,754.0 +100.5 +6.1 7,499,300
16/11/22 1,655.0 1,659.5 1,641.5 1,653.5 -0.5 0.0 4,016,700
16/11/21 1,669.5 1,669.5 1,632.5 1,654.0 -3.5 -0.2 4,006,600
16/11/18 1,664.0 1,684.0 1,656.0 1,657.5 +16.5 +1.0 4,724,800
16/11/17 1,607.0 1,648.0 1,601.5 1,641.0 +5.0 +0.3 4,626,600
16/11/16 1,630.5 1,642.0 1,620.0 1,636.0 +32.0 +2.0 4,752,900
16/11/15 1,612.0 1,648.0 1,594.0 1,604.0 +9.0 +0.6 5,484,900
16/11/14 1,553.5 1,609.0 1,548.5 1,595.0 +62.5 +4.1 6,130,800
16/11/11 1,518.5 1,568.0 1,517.0 1,532.5 +34.0 +2.3 6,490,000
16/11/10 1,496.5 1,515.0 1,445.5 1,498.5 +121.5 +8.8 6,901,700
16/11/09 1,506.5 1,520.5 1,345.0 1,377.0 -110.5 -7.4 8,259,200
16/11/08 1,475.5 1,497.5 1,473.5 1,487.5 +12.0 +0.8 2,209,300
16/11/07 1,469.0 1,486.0 1,463.5 1,475.5 +29.0 +2.0 2,999,400
16/11/04 1,459.0 1,464.0 1,433.5 1,446.5 -32.0 -2.2 3,610,000
16/11/02 1,469.5 1,499.5 1,469.5 1,478.5 -14.5 -1.0 5,549,500
16/11/01 1,495.5 1,503.5 1,482.5 1,493.0 -13.5 -0.9 2,950,400
16/10/31 1,493.5 1,518.5 1,481.0 1,506.5 +7.0 +0.5 5,754,100
16/10/28 1,474.5 1,502.0 1,466.5 1,499.5 +40.5 +2.8 5,524,800
16/10/27 1,462.5 1,482.0 1,446.5 1,459.0 +2.5 +0.2 3,461,300
16/10/26 1,430.0 1,459.5 1,421.5 1,456.5 +19.5 +1.4 3,992,900

日経平均