5411 JFE 東証1 15:00
1,944.0円
前日比
+27.5 (+1.43%)
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
74.7 0.65 1.63
決算発表予定日  2017/01/31
昨年来高値: 1,985.0 (16/01/04)
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)
17/01/19 1,941.0 1,961.0 1,933.0 1,944.0 +27.5 +1.4 4,382,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/01/13 1,842.5 1,850.0 1,818.0 1,850.0 -3.0 -0.2 2,685,700
17/01/12 1,867.0 1,884.0 1,831.5 1,853.0 -24.0 -1.3 3,207,300
17/01/11 1,830.0 1,879.0 1,830.0 1,877.0 +98.5 +5.5 5,769,300
17/01/10 1,750.0 1,808.0 1,742.0 1,778.5 -8.5 -0.5 3,675,300
17/01/06 1,775.0 1,797.0 1,769.5 1,787.0 -58.0 -3.1 4,511,700
17/01/05 1,878.0 1,885.0 1,823.0 1,845.0 -27.0 -1.4 3,899,700
17/01/04 1,815.5 1,877.0 1,815.0 1,872.0 +92.0 +5.2 5,160,800
16/12/30 1,767.5 1,784.5 1,750.5 1,780.0 -10.0 -0.6 3,005,800
16/12/29 1,809.5 1,817.0 1,780.5 1,790.0 -55.5 -3.0 3,995,400
16/12/28 1,833.0 1,858.0 1,830.5 1,845.5 +27.0 +1.5 2,505,400
16/12/27 1,822.5 1,840.0 1,810.0 1,818.5 -4.0 -0.2 2,182,100
16/12/26 1,843.0 1,846.5 1,810.5 1,822.5 -20.5 -1.1 2,565,100
16/12/22 1,855.0 1,858.5 1,820.5 1,843.0 -2.0 -0.1 4,108,900
16/12/21 1,874.0 1,893.5 1,839.0 1,845.0 -18.0 -1.0 4,609,000
16/12/20 1,850.5 1,871.0 1,844.5 1,863.0 -9.0 -0.5 3,682,000
16/12/19 1,891.5 1,896.0 1,863.0 1,872.0 -54.5 -2.8 4,359,100
16/12/16 1,912.5 1,934.0 1,909.0 1,926.5 +32.0 +1.7 3,814,300
16/12/15 1,926.5 1,939.5 1,872.0 1,894.5 -13.5 -0.7 4,213,100
16/12/14 1,910.0 1,916.0 1,877.0 1,908.0 +11.0 +0.6 2,850,100
16/12/13 1,883.0 1,908.0 1,852.5 1,897.0 -20.5 -1.1 4,552,800
16/12/12 1,950.0 1,983.0 1,889.5 1,917.5 -22.0 -1.1 5,024,300
16/12/09 1,932.0 1,945.0 1,912.5 1,939.5 +44.0 +2.3 5,630,200
16/12/08 1,893.0 1,911.0 1,867.5 1,895.5 +54.5 +3.0 6,074,600
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

日経平均