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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,685 | 3,703 | 3,655 | 3,671 | +21 | +0.6% | 415,100 |
| 2025/03/31 | 3,724 | 3,726 | 3,623 | 3,650 | -73 | -2% | 728,300 |
| 2025/03/28 | 3,707 | 3,728 | 3,683 | 3,723 | -31 | -0.8% | 1,073,900 |
| 2025/03/27 | 3,698 | 3,754 | 3,698 | 3,754 | +55 | +1.5% | 1,576,800 |
| 2025/03/26 | 3,701 | 3,729 | 3,689 | 3,699 | -29 | -0.8% | 1,120,900 |
| 2025/03/25 | 3,742 | 3,753 | 3,723 | 3,728 | -45 | -1.2% | 822,300 |
| 2025/03/24 | 3,775 | 3,786 | 3,737 | 3,773 | -14 | -0.4% | 600,200 |
| 2025/03/21 | 3,781 | 3,820 | 3,781 | 3,787 | -11 | -0.3% | 957,600 |
| 2025/03/19 | 3,765 | 3,814 | 3,760 | 3,798 | +11 | +0.3% | 506,900 |
| 2025/03/18 | 3,765 | 3,801 | 3,760 | 3,787 | +49 | +1.3% | 510,000 |
| 2025/03/17 | 3,733 | 3,753 | 3,731 | 3,738 | -11 | -0.3% | 626,800 |
| 2025/03/14 | 3,741 | 3,763 | 3,728 | 3,749 | -7 | -0.2% | 542,700 |
| 2025/03/13 | 3,737 | 3,758 | 3,730 | 3,756 | +6 | +0.2% | 718,100 |
| 2025/03/12 | 3,689 | 3,758 | 3,680 | 3,750 | +64 | +1.7% | 1,130,100 |
| 2025/03/11 | 3,631 | 3,710 | 3,606 | 3,686 | +41 | +1.1% | 1,058,600 |
| 2025/03/10 | 3,623 | 3,661 | 3,610 | 3,645 | +22 | +0.6% | 494,600 |
| 2025/03/07 | 3,606 | 3,644 | 3,601 | 3,623 | +6 | +0.2% | 576,900 |
| 2025/03/06 | 3,645 | 3,664 | 3,603 | 3,617 | -22 | -0.6% | 563,300 |
| 2025/03/05 | 3,667 | 3,675 | 3,622 | 3,639 | +3 | +0.1% | 504,400 |
| 2025/03/04 | 3,670 | 3,714 | 3,628 | 3,636 | -24 | -0.7% | 601,200 |
| 2025/03/03 | 3,606 | 3,660 | 3,605 | 3,660 | +54 | +1.5% | 582,200 |
| 2025/02/28 | 3,609 | 3,624 | 3,590 | 3,606 | -9 | -0.2% | 460,000 |
| 2025/02/27 | 3,603 | 3,615 | 3,596 | 3,615 | -13 | -0.4% | 491,200 |
| 2025/02/26 | 3,621 | 3,634 | 3,598 | 3,628 | +8 | +0.2% | 494,800 |
| 2025/02/25 | 3,570 | 3,633 | 3,568 | 3,620 | +37 | +1% | 508,900 |
| 2025/02/21 | 3,566 | 3,607 | 3,566 | 3,583 | +3 | +0.1% | 456,800 |
| 2025/02/20 | 3,621 | 3,635 | 3,567 | 3,580 | -46 | -1.3% | 598,400 |
| 2025/02/19 | 3,640 | 3,647 | 3,608 | 3,626 | -22 | -0.6% | 602,200 |
| 2025/02/18 | 3,656 | 3,667 | 3,647 | 3,648 | -10 | -0.3% | 466,700 |
| 2025/02/17 | 3,700 | 3,715 | 3,657 | 3,658 | -26 | -0.7% | 352,400 |
| 2025/02/14 | 3,695 | 3,697 | 3,668 | 3,684 | -20 | -0.5% | 269,300 |
| 2025/02/13 | 3,700 | 3,705 | 3,673 | 3,704 | +38 | +1% | 241,600 |
| 2025/02/12 | 3,665 | 3,674 | 3,641 | 3,666 | -8 | -0.2% | 312,300 |
| 2025/02/10 | 3,683 | 3,719 | 3,669 | 3,674 | +5 | +0.1% | 301,100 |
| 2025/02/07 | 3,686 | 3,698 | 3,657 | 3,669 | -8 | -0.2% | 393,800 |
| 2025/02/06 | 3,681 | 3,723 | 3,676 | 3,677 | -17 | -0.5% | 613,900 |
| 2025/02/05 | 3,749 | 3,811 | 3,682 | 3,694 | -25 | -0.7% | 1,011,800 |
| 2025/02/04 | 3,800 | 3,806 | 3,713 | 3,719 | -57 | -1.5% | 719,300 |
| 2025/02/03 | 3,755 | 3,780 | 3,751 | 3,776 | -4 | -0.1% | 738,900 |
| 2025/01/31 | 3,765 | 3,796 | 3,742 | 3,780 | -7 | -0.2% | 571,600 |
| 2025/01/30 | 3,703 | 3,793 | 3,701 | 3,787 | +87 | +2.4% | 620,700 |
| 2025/01/29 | 3,705 | 3,714 | 3,690 | 3,700 | -5 | -0.1% | 309,700 |
| 2025/01/28 | 3,701 | 3,724 | 3,700 | 3,705 | +16 | +0.4% | 443,000 |
| 2025/01/27 | 3,656 | 3,689 | 3,646 | 3,689 | +36 | +1% | 595,200 |
| 2025/01/24 | 3,673 | 3,690 | 3,651 | 3,653 | +2 | +0.1% | 663,400 |
| 2025/01/23 | 3,654 | 3,697 | 3,650 | 3,651 | +2 | +0.1% | 696,800 |
| 2025/01/22 | 3,651 | 3,661 | 3,629 | 3,649 | -11 | -0.3% | 508,700 |
| 2025/01/21 | 3,658 | 3,673 | 3,632 | 3,660 | +21 | +0.6% | 507,000 |
| 2025/01/20 | 3,650 | 3,665 | 3,613 | 3,639 | -12 | -0.3% | 666,000 |
| 2025/01/17 | 3,675 | 3,688 | 3,616 | 3,651 | -22 | -0.6% | 695,100 |
1～
50
件表示中 / 2060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 | 367,100円 | +4.9% | +15.9% | 2.53% | 13.58倍 | 1.29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 |
| 京 成 | 132,900円 | +13.9% | +12.6% | 1.28% | 9.70倍 | 1.36倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| 近鉄ＧＨＤ | 316,800円 | +9.9% | -5.5% | 1.58% | 13.39倍 | 1.13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 |
| 小田急 | 147,000円 | +3.5% | -1.3% | 2.04% | 11.54倍 | 1.07倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| 東 武 | 253,600円 | +0.5% | -9.8% | 2.17% | 10.44倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
