九州旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 3,903 | 3,961 | 3,891 | 3,932 | -32 | -0.8% | 861,500 |
| 2026/02/27 | 3,983 | 3,987 | 3,953 | 3,964 | +2 | +0.1% | 830,900 |
| 2026/02/26 | 3,955 | 3,973 | 3,933 | 3,962 | +38 | +1% | 674,600 |
| 2026/02/25 | 3,941 | 3,960 | 3,906 | 3,924 | -16 | -0.4% | 584,800 |
| 2026/02/24 | 3,900 | 3,959 | 3,889 | 3,940 | +47 | +1.2% | 682,000 |
| 2026/02/20 | 3,910 | 3,911 | 3,888 | 3,893 | -37 | -0.9% | 919,000 |
| 2026/02/19 | 3,971 | 3,972 | 3,916 | 3,930 | -42 | -1.1% | 1,327,000 |
| 2026/02/18 | 3,984 | 4,002 | 3,965 | 3,972 | +1 | ±0% | 582,700 |
| 2026/02/17 | 3,999 | 4,009 | 3,971 | 3,971 | -9 | -0.2% | 455,000 |
| 2026/02/16 | 4,035 | 4,040 | 3,980 | 3,980 | -52 | -1.3% | 820,900 |
| 2026/02/13 | 4,055 | 4,079 | 4,011 | 4,032 | -8 | -0.2% | 625,700 |
| 2026/02/12 | 4,114 | 4,146 | 4,006 | 4,040 | -102 | -2.5% | 1,525,400 |
| 2026/02/10 | 4,102 | 4,142 | 4,074 | 4,142 | +16 | +0.4% | 810,200 |
| 2026/02/09 | 4,116 | 4,154 | 4,094 | 4,126 | +44 | +1.1% | 722,300 |
| 2026/02/06 | 4,078 | 4,097 | 4,064 | 4,082 | +7 | +0.2% | 397,100 |
| 2026/02/05 | 4,050 | 4,083 | 4,031 | 4,075 | +78 | +2% | 539,100 |
| 2026/02/04 | 3,966 | 4,006 | 3,939 | 3,997 | +39 | +1% | 383,400 |
| 2026/02/03 | 3,945 | 3,982 | 3,936 | 3,958 | +13 | +0.3% | 463,700 |
| 2026/02/02 | 3,967 | 3,970 | 3,934 | 3,945 | -1 | ±0% | 346,600 |
| 2026/01/30 | 3,961 | 3,961 | 3,923 | 3,946 | +37 | +0.9% | 381,400 |
| 2026/01/29 | 3,908 | 3,924 | 3,870 | 3,909 | -20 | -0.5% | 424,700 |
| 2026/01/28 | 3,948 | 3,952 | 3,916 | 3,929 | -27 | -0.7% | 490,100 |
| 2026/01/27 | 3,987 | 3,987 | 3,950 | 3,956 | -44 | -1.1% | 477,100 |
| 2026/01/26 | 4,002 | 4,018 | 3,990 | 4,000 | -20 | -0.5% | 366,700 |
| 2026/01/23 | 4,043 | 4,062 | 4,015 | 4,020 | -8 | -0.2% | 372,600 |
| 2026/01/22 | 4,031 | 4,043 | 4,015 | 4,028 | -1 | ±0% | 380,900 |
| 2026/01/21 | 4,064 | 4,066 | 4,003 | 4,029 | -53 | -1.3% | 524,400 |
| 2026/01/20 | 4,039 | 4,089 | 4,025 | 4,082 | +57 | +1.4% | 442,700 |
| 2026/01/19 | 4,015 | 4,055 | 4,015 | 4,025 | -30 | -0.7% | 595,800 |
| 2026/01/16 | 4,050 | 4,055 | 4,023 | 4,055 | -10 | -0.2% | 556,300 |
| 2026/01/15 | 4,086 | 4,098 | 4,065 | 4,065 | -28 | -0.7% | 380,300 |
| 2026/01/14 | 4,085 | 4,105 | 4,073 | 4,093 | -12 | -0.3% | 380,500 |
| 2026/01/13 | 4,121 | 4,139 | 4,089 | 4,105 | +5 | +0.1% | 483,800 |
| 2026/01/09 | 4,090 | 4,106 | 4,075 | 4,100 | +3 | +0.1% | 318,500 |
| 2026/01/08 | 4,079 | 4,105 | 4,078 | 4,097 | +8 | +0.2% | 316,200 |
| 2026/01/07 | 4,058 | 4,101 | 4,040 | 4,089 | -12 | -0.3% | 371,400 |
| 2026/01/06 | 4,080 | 4,109 | 4,063 | 4,101 | +21 | +0.5% | 413,200 |
| 2026/01/05 | 4,075 | 4,094 | 4,063 | 4,080 | +6 | +0.1% | 330,000 |
| 2025/12/30 | 4,123 | 4,141 | 4,074 | 4,074 | -31 | -0.8% | 273,500 |
| 2025/12/29 | 4,085 | 4,113 | 4,058 | 4,105 | +42 | +1% | 392,100 |
| 2025/12/26 | 4,064 | 4,092 | 4,056 | 4,063 | -16 | -0.4% | 273,500 |
| 2025/12/25 | 4,077 | 4,079 | 4,045 | 4,079 | +12 | +0.3% | 208,500 |
| 2025/12/24 | 4,068 | 4,090 | 4,057 | 4,067 | +5 | +0.1% | 203,000 |
| 2025/12/23 | 4,040 | 4,075 | 4,035 | 4,062 | +28 | +0.7% | 314,800 |
| 2025/12/22 | 4,083 | 4,093 | 4,012 | 4,034 | -60 | -1.5% | 379,000 |
| 2025/12/19 | 4,080 | 4,110 | 4,078 | 4,094 | -7 | -0.2% | 479,000 |
| 2025/12/18 | 4,086 | 4,117 | 4,055 | 4,101 | +64 | +1.6% | 344,500 |
| 2025/12/17 | 4,092 | 4,093 | 4,020 | 4,037 | -66 | -1.6% | 436,000 |
| 2025/12/16 | 4,067 | 4,145 | 4,062 | 4,103 | +50 | +1.2% | 836,800 |
| 2025/12/15 | 4,016 | 4,059 | 4,003 | 4,053 | +51 | +1.3% | 481,700 |
1～
50
件表示中 / 2283件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ九州」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ九州 | 393,200円 | +7.6% | +21.4% | 2.92% | 13.14倍 | 1.28倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 近鉄ＧＨＤ | 328,900円 | +0.5% | -4.3% | 1.82% | 13.03倍 | 1.11倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 314,900円 | +3.4% | -9.2% | 2.14% | 11.85倍 | 1.07倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 山 九 | 992,500円 | +2.9% | -8.2% | 2.38% | 16.65倍 | 1.73倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| ニッコンＨＤ | 398,100円 | +8.5% | +3.5% | 1.86% | 26.86倍 | 1.93倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
