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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,891 | 3,916 | 3,887 | 3,910 | -4 | -0.1% | 378,500 |
| 2024/11/20 | 3,912 | 3,933 | 3,907 | 3,914 | -35 | -0.9% | 603,600 |
| 2024/11/19 | 3,897 | 3,968 | 3,886 | 3,949 | +72 | +1.9% | 565,300 |
| 2024/11/18 | 3,863 | 3,898 | 3,846 | 3,877 | +25 | +0.6% | 336,800 |
| 2024/11/15 | 3,882 | 3,896 | 3,845 | 3,852 | -15 | -0.4% | 457,100 |
| 2024/11/14 | 3,892 | 3,918 | 3,866 | 3,867 | -47 | -1.2% | 611,300 |
| 2024/11/13 | 3,922 | 3,949 | 3,894 | 3,914 | -49 | -1.2% | 491,700 |
| 2024/11/12 | 3,948 | 3,974 | 3,908 | 3,963 | -4 | -0.1% | 628,200 |
| 2024/11/11 | 3,972 | 3,998 | 3,931 | 3,967 | -4 | -0.1% | 594,100 |
| 2024/11/08 | 3,836 | 3,980 | 3,835 | 3,971 | +141 | +3.7% | 1,260,800 |
| 2024/11/07 | 3,863 | 3,929 | 3,817 | 3,830 | -103 | -2.6% | 1,517,200 |
| 2024/11/06 | 3,910 | 3,979 | 3,904 | 3,933 | +20 | +0.5% | 748,000 |
| 2024/11/05 | 4,019 | 4,019 | 3,913 | 3,913 | -63 | -1.6% | 691,200 |
| 2024/11/01 | 3,981 | 3,996 | 3,958 | 3,976 | -37 | -0.9% | 435,500 |
| 2024/10/31 | 3,990 | 4,024 | 3,980 | 4,013 | +39 | +1% | 506,400 |
| 2024/10/30 | 3,989 | 4,010 | 3,971 | 3,974 | -16 | -0.4% | 1,588,900 |
| 2024/10/29 | 3,980 | 3,996 | 3,954 | 3,990 | +26 | +0.7% | 587,600 |
| 2024/10/28 | 3,931 | 3,976 | 3,925 | 3,964 | +33 | +0.8% | 484,700 |
| 2024/10/25 | 3,953 | 3,953 | 3,906 | 3,931 | -21 | -0.5% | 512,200 |
| 2024/10/24 | 3,920 | 3,960 | 3,903 | 3,952 | +12 | +0.3% | 533,500 |
| 2024/10/23 | 3,950 | 3,979 | 3,930 | 3,940 | -8 | -0.2% | 552,000 |
| 2024/10/22 | 3,923 | 3,965 | 3,916 | 3,948 | -17 | -0.4% | 724,100 |
| 2024/10/21 | 3,980 | 3,991 | 3,948 | 3,965 | -33 | -0.8% | 600,500 |
| 2024/10/18 | 4,021 | 4,036 | 3,988 | 3,998 | -46 | -1.1% | 621,900 |
| 2024/10/17 | 4,018 | 4,050 | 3,985 | 4,044 | -23 | -0.6% | 929,800 |
| 2024/10/16 | 4,173 | 4,186 | 4,067 | 4,067 | -95 | -2.3% | 741,500 |
| 2024/10/15 | 4,167 | 4,181 | 4,151 | 4,162 | -4 | -0.1% | 541,700 |
| 2024/10/11 | 4,177 | 4,208 | 4,155 | 4,166 | -40 | -1% | 525,100 |
| 2024/10/10 | 4,195 | 4,224 | 4,178 | 4,206 | -3 | -0.1% | 433,500 |
| 2024/10/09 | 4,222 | 4,230 | 4,196 | 4,209 | +1 | ±0% | 550,900 |
| 2024/10/08 | 4,200 | 4,221 | 4,194 | 4,208 | -19 | -0.4% | 657,200 |
| 2024/10/07 | 4,202 | 4,253 | 4,194 | 4,227 | +34 | +0.8% | 701,500 |
| 2024/10/04 | 4,170 | 4,213 | 4,162 | 4,193 | +8 | +0.2% | 869,500 |
| 2024/10/03 | 4,180 | 4,199 | 4,148 | 4,185 | +54 | +1.3% | 768,700 |
| 2024/10/02 | 4,181 | 4,198 | 4,116 | 4,131 | -65 | -1.5% | 913,400 |
| 2024/10/01 | 4,150 | 4,210 | 4,135 | 4,196 | +61 | +1.5% | 661,500 |
| 2024/09/30 | 4,075 | 4,144 | 4,064 | 4,135 | -22 | -0.5% | 1,012,700 |
| 2024/09/27 | 4,094 | 4,160 | 4,091 | 4,157 | +3 | +0.1% | 711,700 |
| 2024/09/26 | 4,145 | 4,155 | 4,103 | 4,154 | +23 | +0.6% | 1,105,900 |
| 2024/09/25 | 4,157 | 4,161 | 4,122 | 4,131 | ±0 | ±0% | 767,700 |
| 2024/09/24 | 4,150 | 4,150 | 4,113 | 4,131 | ±0 | ±0% | 507,200 |
| 2024/09/20 | 4,132 | 4,170 | 4,101 | 4,131 | +5 | +0.1% | 1,005,400 |
| 2024/09/19 | 4,123 | 4,176 | 4,110 | 4,126 | +5 | +0.1% | 722,500 |
| 2024/09/18 | 4,141 | 4,170 | 4,083 | 4,121 | -22 | -0.5% | 523,800 |
| 2024/09/17 | 4,132 | 4,160 | 4,100 | 4,143 | +22 | +0.5% | 629,900 |
| 2024/09/13 | 4,095 | 4,126 | 4,065 | 4,121 | +7 | +0.2% | 676,000 |
| 2024/09/12 | 4,070 | 4,115 | 4,069 | 4,114 | +98 | +2.4% | 796,800 |
| 2024/09/11 | 4,065 | 4,071 | 3,981 | 4,016 | -107 | -2.6% | 938,700 |
| 2024/09/10 | 4,068 | 4,150 | 4,065 | 4,123 | +55 | +1.4% | 731,000 |
| 2024/09/09 | 4,012 | 4,089 | 3,985 | 4,068 | -14 | -0.3% | 676,300 |
1～
50
件表示中 / 1975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 | 394,600円 | +4.9% | +15.9% | 2.36% | 14.59倍 | 1.38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 | +9.9% | -5.5% | 1.52% | 13.90倍 | 1.17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 |
| ヤマトＨＤ | 172,700円 | -1.6% | -75.3% | 2.66% | 118.45倍 | 1.04倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 小田急 | 155,200円 | +3.5% | -7.8% | 1.93% | 12.80倍 | 1.15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 |
| 京 王 | 404,800円 | +15.0% | +23.3% | 2.47% | 12.05倍 | 1.20倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
