5411 JFE 東証1 15:00
2,334.5円
前日比
+13.5 (+0.58%)
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
9.0 0.72 1.61
決算発表予定日  2017/11/01
年初来高値: 2,353.0 (17/10/17)
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)
17/10/19 2,339.5 2,343.5 2,312.5 2,334.5 +13.5 +0.6 2,728,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/18 2,314.5 2,322.0 2,286.0 2,321.0 -13.0 -0.6 2,719,300
17/10/17 2,315.0 2,353.0 2,312.0 2,334.0 +39.0 +1.7 4,572,900
17/10/16 2,259.0 2,315.0 2,247.5 2,295.0 +69.5 +3.1 4,824,100
17/10/13 2,216.0 2,236.0 2,194.0 2,225.5 +25.5 +1.2 3,510,800
17/10/12 2,214.0 2,226.5 2,190.0 2,200.0 -4.0 -0.2 3,271,700
17/10/11 2,253.0 2,255.0 2,194.0 2,204.0 -60.5 -2.7 4,359,900
17/10/10 2,240.0 2,266.0 2,226.5 2,264.5 +10.5 +0.5 3,015,200
17/10/06 2,227.0 2,259.5 2,218.0 2,254.0 +27.5 +1.2 2,815,400
17/10/05 2,250.0 2,250.0 2,207.0 2,226.5 -25.5 -1.1 3,654,400
17/10/04 2,234.0 2,266.0 2,232.5 2,252.0 +27.0 +1.2 3,084,500
17/10/03 2,202.0 2,234.0 2,201.0 2,225.0 +14.0 +0.6 2,729,000
17/10/02 2,202.0 2,222.0 2,188.0 2,211.0 +13.5 +0.6 2,814,800
17/09/29 2,172.0 2,197.5 2,160.5 2,197.5 +25.0 +1.2 2,802,300
17/09/28 2,178.5 2,185.0 2,154.0 2,172.5 +24.5 +1.1 3,089,800
17/09/27 2,133.0 2,173.5 2,130.0 2,148.0 -1.5 -0.1 2,910,800
17/09/26 2,133.5 2,163.0 2,130.0 2,149.5 +16.0 +0.7 3,489,900
17/09/25 2,149.5 2,159.0 2,128.0 2,133.5 +5.0 +0.2 2,898,200
17/09/22 2,185.5 2,186.0 2,116.0 2,128.5 -104.5 -4.7 6,806,200
17/09/21 2,284.5 2,289.5 2,222.5 2,233.0 -39.5 -1.7 3,243,300
17/09/20 2,253.5 2,275.0 2,237.5 2,272.5 +37.0 +1.7 3,376,800
17/09/19 2,262.0 2,266.0 2,216.0 2,235.5 +1.5 +0.1 4,045,000
17/09/15 2,230.0 2,255.0 2,225.0 2,234.0 -10.0 -0.4 3,414,900
17/09/14 2,300.0 2,330.5 2,237.5 2,244.0 -13.5 -0.6 5,349,500
17/09/13 2,258.0 2,263.0 2,241.5 2,257.5 +30.5 +1.4 2,614,700
17/09/12 2,228.0 2,231.0 2,197.0 2,227.0 -16.5 -0.7 4,367,100
17/09/11 2,239.0 2,257.5 2,225.0 2,243.5 +17.0 +0.8 1,872,600
17/09/08 2,241.0 2,253.5 2,210.0 2,226.5 -30.5 -1.4 3,189,600
17/09/07 2,241.5 2,269.5 2,232.0 2,257.0 +30.0 +1.3 3,897,900
17/09/06 2,188.0 2,234.5 2,169.0 2,227.0 +56.0 +2.6 4,045,400

日経平均