5411 JFE 東証1 09:29
1,884.0円
前日比
-16.5 (-0.87%)
比較される銘柄: 新日鉄住金神戸鋼日立金
業績: -
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
0.58 5.10
決算New!  2017/04/27 発表
年初来高値: 2,258.0 (17/02/22)
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)
17/05/01 1,905.0 1,910.0 1,883.0 1,884.0 -16.5 -0.9 630,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/28 1,935.0 1,946.0 1,890.5 1,900.5 +18.0 +1.0 5,788,600
17/04/27 1,904.5 1,904.5 1,868.5 1,882.5 -19.0 -1.0 3,483,700
17/04/26 1,899.0 1,908.0 1,875.5 1,901.5 +12.0 +0.6 3,995,900
17/04/25 1,835.0 1,891.5 1,834.0 1,889.5 +62.0 +3.4 4,426,400
17/04/24 1,877.5 1,888.0 1,818.5 1,827.5 -29.5 -1.6 5,130,900
17/04/21 1,855.0 1,864.0 1,821.0 1,857.0 +51.0 +2.8 4,980,100
17/04/20 1,785.0 1,835.0 1,777.5 1,806.0 +12.0 +0.7 4,272,000
17/04/19 1,779.0 1,803.0 1,762.0 1,794.0 +5.0 +0.3 4,216,400
17/04/18 1,820.5 1,832.5 1,780.0 1,789.0 -9.5 -0.5 3,813,300
17/04/17 1,774.5 1,801.0 1,756.0 1,798.5 -2.5 -0.1 3,783,800
17/04/14 1,775.5 1,823.0 1,760.0 1,801.0 +14.0 +0.8 5,476,100
17/04/13 1,809.0 1,809.5 1,753.5 1,787.0 -60.0 -3.2 6,637,600
17/04/12 1,828.5 1,847.5 1,816.5 1,847.0 -12.0 -0.6 4,329,900
17/04/11 1,841.0 1,865.5 1,827.0 1,859.0 +6.5 +0.4 3,163,700
17/04/10 1,830.5 1,868.0 1,823.0 1,852.5 +43.5 +2.4 4,131,600
17/04/07 1,818.0 1,825.5 1,796.0 1,809.0 +7.5 +0.4 4,369,900
17/04/06 1,826.5 1,833.5 1,800.0 1,801.5 -44.5 -2.4 3,924,900
17/04/05 1,840.5 1,853.5 1,824.5 1,846.0 +15.5 +0.8 4,721,300
17/04/04 1,880.0 1,880.0 1,812.0 1,830.5 -58.0 -3.1 7,148,900
17/04/03 1,914.0 1,925.0 1,861.0 1,888.5 -20.0 -1.0 3,983,100
17/03/31 1,940.5 1,949.5 1,908.5 1,908.5 -9.5 -0.5 3,763,400
17/03/30 1,930.0 1,949.5 1,909.0 1,918.0 -5.5 -0.3 3,384,100
17/03/29 1,941.0 1,948.5 1,919.5 1,923.5 -12.0 -0.6 3,439,000
17/03/28 1,925.5 1,949.5 1,924.0 1,935.5 +21.5 +1.1 3,282,400
17/03/27 1,924.5 1,926.0 1,898.0 1,914.0 -42.5 -2.2 3,258,900
17/03/24 1,941.5 1,964.0 1,930.0 1,956.5 +15.0 +0.8 2,887,100
17/03/23 1,940.0 1,951.0 1,925.0 1,941.5 +7.0 +0.4 2,461,500
17/03/22 1,933.5 1,949.5 1,919.5 1,934.5 -55.5 -2.8 4,617,900
17/03/21 2,006.0 2,010.5 1,986.5 1,990.0 -36.5 -1.8 3,523,700

日経平均