5411 JFE 東証1 15:00
2,156.0円
前日比
-46.0 (-2.09%)
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
24.9 0.69 0.93 0.79
昨年来高値: 2,258.0 (17/02/22)
昨年来安値: 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)
17/02/24 2,169.0 2,186.5 2,151.0 2,156.0 -46.0 -2.1 3,631,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/23 2,193.5 2,207.0 2,179.5 2,202.0 -26.0 -1.2 3,689,600
17/02/22 2,212.5 2,258.0 2,196.0 2,228.0 +65.5 +3.0 5,157,100
17/02/21 2,146.5 2,175.0 2,137.5 2,162.5 +20.5 +1.0 1,922,000
17/02/20 2,138.5 2,154.0 2,119.0 2,142.0 -5.5 -0.3 1,590,600
17/02/17 2,146.0 2,151.0 2,119.5 2,147.5 +1.5 +0.1 2,674,100
17/02/16 2,142.5 2,148.0 2,113.0 2,146.0 +5.0 +0.2 3,432,200
17/02/15 2,181.0 2,201.5 2,131.5 2,141.0 -23.5 -1.1 5,108,400
17/02/14 2,177.0 2,204.0 2,158.5 2,164.5 -0.5 0.0 4,346,500
17/02/13 2,158.0 2,174.5 2,152.5 2,165.0 +41.5 +2.0 2,964,900
17/02/10 2,132.0 2,145.5 2,117.5 2,123.5 +29.5 +1.4 3,186,300
17/02/09 2,091.5 2,104.5 2,078.0 2,094.0 -9.0 -0.4 2,405,700
17/02/08 2,083.0 2,103.0 2,072.0 2,103.0 +12.5 +0.6 2,353,600
17/02/07 2,050.0 2,112.5 2,049.0 2,090.5 +23.0 +1.1 4,288,400
17/02/06 2,081.5 2,110.0 2,054.0 2,067.5 +24.0 +1.2 4,004,800
17/02/03 2,054.0 2,084.5 2,031.5 2,043.5 -5.0 -0.2 3,450,100
17/02/02 2,077.0 2,077.0 2,037.0 2,048.5 -18.0 -0.9 4,245,700
17/02/01 2,070.0 2,070.0 2,026.5 2,066.5 +84.5 +4.3 5,111,000
17/01/31 2,015.0 2,036.0 1,976.0 1,982.0 -72.0 -3.5 5,221,100
17/01/30 2,050.0 2,081.0 2,032.5 2,054.0 +19.5 +1.0 4,697,900
17/01/27 2,037.5 2,038.5 2,006.0 2,034.5 +9.0 +0.4 4,042,600
17/01/26 2,035.0 2,052.0 1,991.5 2,025.5 +9.0 +0.4 5,610,700
17/01/25 2,005.0 2,039.0 1,995.5 2,016.5 +65.5 +3.4 7,344,300
17/01/24 1,938.0 1,970.0 1,928.5 1,951.0 +7.0 +0.4 3,520,600
17/01/23 1,930.5 1,962.0 1,927.0 1,944.0 -11.0 -0.6 2,724,900
17/01/20 1,936.0 1,960.0 1,926.0 1,955.0 +11.0 +0.6 3,453,000
17/01/19 1,941.0 1,961.0 1,933.0 1,944.0 +27.5 +1.4 4,382,800
17/01/18 1,841.0 1,924.5 1,841.0 1,916.5 +80.0 +4.4 7,004,100
17/01/17 1,830.5 1,883.0 1,809.0 1,836.5 +17.5 +1.0 4,993,000
17/01/16 1,850.0 1,850.0 1,813.0 1,819.0 -31.0 -1.7 3,022,300

日経平均