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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,340 | 3,400 | 3,282 | 3,309 | -77 | -2.3% | 1,691,100 |
| 2024/05/09 | 3,373 | 3,389 | 3,341 | 3,386 | +7 | +0.2% | 833,900 |
| 2024/05/08 | 3,413 | 3,421 | 3,370 | 3,379 | -27 | -0.8% | 653,500 |
| 2024/05/07 | 3,396 | 3,407 | 3,380 | 3,406 | +8 | +0.2% | 467,100 |
| 2024/05/02 | 3,420 | 3,436 | 3,397 | 3,398 | -33 | -1% | 725,600 |
| 2024/05/01 | 3,395 | 3,448 | 3,388 | 3,431 | +42 | +1.2% | 571,000 |
| 2024/04/30 | 3,446 | 3,450 | 3,375 | 3,389 | -47 | -1.4% | 797,800 |
| 2024/04/26 | 3,436 | 3,449 | 3,405 | 3,436 | -20 | -0.6% | 512,000 |
| 2024/04/25 | 3,475 | 3,483 | 3,447 | 3,456 | -35 | -1% | 495,600 |
| 2024/04/24 | 3,500 | 3,503 | 3,473 | 3,491 | -20 | -0.6% | 425,600 |
| 2024/04/23 | 3,507 | 3,532 | 3,500 | 3,511 | -38 | -1.1% | 512,500 |
| 2024/04/22 | 3,505 | 3,550 | 3,483 | 3,549 | +91 | +2.6% | 623,300 |
| 2024/04/19 | 3,500 | 3,505 | 3,443 | 3,458 | -52 | -1.5% | 668,600 |
| 2024/04/18 | 3,501 | 3,535 | 3,501 | 3,510 | +10 | +0.3% | 472,600 |
| 2024/04/17 | 3,522 | 3,522 | 3,460 | 3,500 | -16 | -0.5% | 531,100 |
| 2024/04/16 | 3,569 | 3,569 | 3,514 | 3,516 | -59 | -1.7% | 716,200 |
| 2024/04/15 | 3,530 | 3,575 | 3,526 | 3,575 | +16 | +0.4% | 542,900 |
| 2024/04/12 | 3,540 | 3,590 | 3,537 | 3,559 | +28 | +0.8% | 961,400 |
| 2024/04/11 | 3,485 | 3,533 | 3,461 | 3,531 | +35 | +1% | 764,500 |
| 2024/04/10 | 3,500 | 3,521 | 3,486 | 3,496 | +1 | ±0% | 1,201,600 |
| 2024/04/09 | 3,477 | 3,505 | 3,469 | 3,495 | +25 | +0.7% | 757,800 |
| 2024/04/08 | 3,430 | 3,474 | 3,422 | 3,470 | +14 | +0.4% | 727,300 |
| 2024/04/05 | 3,410 | 3,465 | 3,403 | 3,456 | +34 | +1% | 590,000 |
| 2024/04/04 | 3,437 | 3,443 | 3,415 | 3,422 | -14 | -0.4% | 535,100 |
| 2024/04/03 | 3,433 | 3,460 | 3,415 | 3,436 | +22 | +0.6% | 1,064,200 |
| 2024/04/02 | 3,505 | 3,510 | 3,414 | 3,414 | -75 | -2.1% | 777,200 |
| 2024/04/01 | 3,543 | 3,550 | 3,481 | 3,489 | -54 | -1.5% | 904,900 |
| 2024/03/29 | 3,459 | 3,553 | 3,452 | 3,543 | +95 | +2.8% | 982,600 |
| 2024/03/28 | 3,489 | 3,494 | 3,441 | 3,448 | -125 | -3.5% | 1,748,800 |
| 2024/03/27 | 3,617 | 3,617 | 3,550 | 3,573 | +6 | +0.2% | 1,847,600 |
| 2024/03/26 | 3,588 | 3,593 | 3,548 | 3,567 | -34 | -0.9% | 1,109,900 |
| 2024/03/25 | 3,618 | 3,641 | 3,588 | 3,601 | +1 | ±0% | 1,041,600 |
| 2024/03/22 | 3,611 | 3,618 | 3,580 | 3,600 | +11 | +0.3% | 992,500 |
| 2024/03/21 | 3,598 | 3,605 | 3,565 | 3,589 | -10 | -0.3% | 977,500 |
| 2024/03/19 | 3,536 | 3,610 | 3,536 | 3,599 | +45 | +1.3% | 884,300 |
| 2024/03/18 | 3,625 | 3,628 | 3,542 | 3,554 | -25 | -0.7% | 990,300 |
| 2024/03/15 | 3,578 | 3,590 | 3,554 | 3,579 | +5 | +0.1% | 932,100 |
| 2024/03/14 | 3,535 | 3,575 | 3,508 | 3,574 | +44 | +1.2% | 895,000 |
| 2024/03/13 | 3,520 | 3,550 | 3,505 | 3,530 | +12 | +0.3% | 740,400 |
| 2024/03/12 | 3,501 | 3,523 | 3,472 | 3,518 | +13 | +0.4% | 804,500 |
| 2024/03/11 | 3,512 | 3,535 | 3,481 | 3,505 | -32 | -0.9% | 992,800 |
| 2024/03/08 | 3,532 | 3,573 | 3,511 | 3,537 | -65 | -1.8% | 1,156,900 |
| 2024/03/07 | 3,550 | 3,611 | 3,544 | 3,602 | +63 | +1.8% | 842,600 |
| 2024/03/06 | 3,540 | 3,580 | 3,531 | 3,539 | +5 | +0.1% | 770,800 |
| 2024/03/05 | 3,517 | 3,543 | 3,488 | 3,534 | +13 | +0.4% | 664,000 |
| 2024/03/04 | 3,495 | 3,530 | 3,486 | 3,521 | +8 | +0.2% | 909,300 |
| 2024/03/01 | 3,481 | 3,534 | 3,468 | 3,513 | +70 | +2% | 1,063,200 |
| 2024/02/29 | 3,475 | 3,475 | 3,403 | 3,443 | -12 | -0.3% | 837,800 |
| 2024/02/28 | 3,459 | 3,478 | 3,442 | 3,455 | +3 | +0.1% | 704,400 |
| 2024/02/27 | 3,420 | 3,454 | 3,387 | 3,452 | +23 | +0.7% | 1,048,300 |
1～
50
件表示中 / 1842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 | 330,900円 | +4.9% | +15.9% | 2.81% | 12.32倍 | 1.18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 |
| ヤマトＨＤ | 175,800円 | +3.5% | +23.6% | 2.62% | 18.84倍 | 1.03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 |
| 東 武 | 291,400円 | +0.5% | -19.5% | 1.72% | 14.01倍 | 1.12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 |
| 京 王 | 381,400円 | +16.4% | +91.5% | 1.38% | 17.31倍 | 1.24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 |
| セイノーＨＤ | 214,500円 | +1.1% | -17.9% | 4.66% | 22.39倍 | 0.83倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
市場注目の銘柄
チャート関連のコラム
