5411 JFE 東証1 15:00
2,187.5円
前日比
+0.5 (+0.02%)
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
8.4 0.67 0.58
年初来高値: 2,330.0 (17/08/10)
年初来安値: 1,742.0 (17/01/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 2,170.5 2,188.0 2,161.0 2,187.5 +0.5 0.0 2,800,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 2,185.0 2,205.5 2,166.5 2,187.0 -0.5 0.0 2,329,900
17/08/16 2,188.0 2,203.5 2,175.5 2,187.5 +16.0 +0.7 2,338,400
17/08/15 2,198.0 2,200.0 2,164.5 2,171.5 -9.5 -0.4 4,706,200
17/08/14 2,217.0 2,224.5 2,180.5 2,181.0 -105.5 -4.6 6,611,200
17/08/10 2,309.5 2,330.0 2,281.0 2,286.5 -30.5 -1.3 4,090,300
17/08/09 2,288.0 2,318.5 2,283.5 2,317.0 +20.5 +0.9 4,736,500
17/08/08 2,271.5 2,304.0 2,271.5 2,296.5 +29.0 +1.3 4,180,700
17/08/07 2,292.0 2,294.5 2,253.0 2,267.5 -14.5 -0.6 4,042,600
17/08/04 2,250.0 2,288.0 2,238.0 2,282.0 +22.5 +1.0 3,837,200
17/08/03 2,245.5 2,259.5 2,214.0 2,259.5 +12.0 +0.5 4,610,800
17/08/02 2,200.0 2,269.5 2,186.0 2,247.5 +126.0 +5.9 9,522,400
17/08/01 2,144.0 2,159.0 2,107.0 2,121.5 -11.0 -0.5 3,422,000
17/07/31 2,085.0 2,142.0 2,084.0 2,132.5 +27.5 +1.3 3,514,700
17/07/28 2,087.0 2,107.5 2,080.0 2,105.0 +7.0 +0.3 3,052,000
17/07/27 2,097.5 2,111.5 2,085.0 2,098.0 -4.0 -0.2 2,077,000
17/07/26 2,102.0 2,110.5 2,091.5 2,102.0 +31.0 +1.5 3,142,100
17/07/25 2,083.0 2,097.0 2,067.5 2,071.0 -12.0 -0.6 2,417,900
17/07/24 2,088.5 2,095.5 2,074.5 2,083.0 -16.0 -0.8 2,738,500
17/07/21 2,108.0 2,109.0 2,088.0 2,099.0 -23.5 -1.1 2,715,000
17/07/20 2,091.0 2,125.5 2,089.0 2,122.5 +38.0 +1.8 3,804,000
17/07/19 2,072.0 2,104.0 2,063.0 2,084.5 +19.0 +0.9 3,552,300
17/07/18 2,038.0 2,068.5 2,033.5 2,065.5 +14.5 +0.7 2,344,700
17/07/14 2,059.0 2,071.5 2,050.0 2,051.0 -1.0 0.0 3,044,200
17/07/13 2,038.5 2,056.0 2,007.5 2,052.0 +14.5 +0.7 3,456,700
17/07/12 2,045.0 2,048.0 2,022.5 2,037.5 -1.5 -0.1 1,843,500
17/07/11 2,041.5 2,054.0 2,035.0 2,039.0 +5.0 +0.2 2,069,100
17/07/10 2,038.0 2,045.5 2,020.0 2,034.0 +14.0 +0.7 2,989,600
17/07/07 2,000.5 2,046.5 1,997.0 2,020.0 +5.0 +0.2 4,080,300
17/07/06 1,998.0 2,027.0 1,985.0 2,015.0 -3.0 -0.1 3,258,900

日経平均