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 |
---|---|---|---|---|---|---|---|
2022/08/16 | 2,832 | 2,836 | 2,815 | 2,834 | +7 | +0.2% | 487,800 |
2022/08/15 | 2,855 | 2,864 | 2,812 | 2,827 | -20 | -0.7% | 849,400 |
2022/08/12 | 2,842 | 2,862 | 2,820 | 2,847 | +29 | +1% | 1,023,100 |
2022/08/10 | 2,815 | 2,819 | 2,785 | 2,818 | +19 | +0.7% | 592,000 |
2022/08/09 | 2,798 | 2,813 | 2,783 | 2,799 | +14 | +0.5% | 607,900 |
2022/08/08 | 2,785 | 2,795 | 2,769 | 2,785 | ±0 | ±0% | 640,300 |
2022/08/05 | 2,759 | 2,792 | 2,757 | 2,785 | +24 | +0.9% | 688,300 |
2022/08/04 | 2,786 | 2,806 | 2,753 | 2,761 | -30 | -1.1% | 1,099,600 |
2022/08/03 | 2,813 | 2,863 | 2,774 | 2,791 | -34 | -1.2% | 1,444,200 |
2022/08/02 | 2,810 | 2,837 | 2,795 | 2,825 | ±0 | ±0% | 901,000 |
2022/08/01 | 2,780 | 2,825 | 2,766 | 2,825 | +43 | +1.5% | 887,100 |
2022/07/29 | 2,771 | 2,782 | 2,757 | 2,782 | +11 | +0.4% | 556,400 |
2022/07/28 | 2,785 | 2,785 | 2,757 | 2,771 | -13 | -0.5% | 631,700 |
2022/07/27 | 2,764 | 2,798 | 2,759 | 2,784 | +26 | +0.9% | 669,800 |
2022/07/26 | 2,773 | 2,799 | 2,752 | 2,758 | -27 | -1% | 618,800 |
2022/07/25 | 2,734 | 2,788 | 2,731 | 2,785 | +64 | +2.4% | 1,186,800 |
2022/07/22 | 2,724 | 2,732 | 2,697 | 2,721 | -16 | -0.6% | 611,500 |
2022/07/21 | 2,735 | 2,755 | 2,710 | 2,737 | -21 | -0.8% | 1,043,600 |
2022/07/20 | 2,752 | 2,763 | 2,733 | 2,758 | +35 | +1.3% | 550,100 |
2022/07/19 | 2,757 | 2,758 | 2,709 | 2,723 | -1 | ±0% | 471,200 |
2022/07/15 | 2,707 | 2,729 | 2,693 | 2,724 | +5 | +0.2% | 690,000 |
2022/07/14 | 2,734 | 2,749 | 2,706 | 2,719 | -15 | -0.5% | 533,900 |
2022/07/13 | 2,750 | 2,784 | 2,733 | 2,734 | -21 | -0.8% | 782,900 |
2022/07/12 | 2,762 | 2,762 | 2,722 | 2,755 | +14 | +0.5% | 1,029,300 |
2022/07/11 | 2,701 | 2,750 | 2,686 | 2,741 | +63 | +2.4% | 881,000 |
2022/07/08 | 2,677 | 2,693 | 2,653 | 2,678 | -3 | -0.1% | 905,000 |
2022/07/07 | 2,724 | 2,732 | 2,635 | 2,681 | -30 | -1.1% | 1,303,000 |
2022/07/06 | 2,761 | 2,772 | 2,693 | 2,711 | -54 | -2% | 1,290,000 |
2022/07/05 | 2,769 | 2,775 | 2,752 | 2,765 | -3 | -0.1% | 747,600 |
2022/07/04 | 2,816 | 2,822 | 2,751 | 2,768 | -23 | -0.8% | 833,300 |
2022/07/01 | 2,829 | 2,840 | 2,782 | 2,791 | -37 | -1.3% | 1,171,200 |
2022/06/30 | 2,809 | 2,856 | 2,807 | 2,828 | +1 | ±0% | 998,700 |
2022/06/29 | 2,785 | 2,840 | 2,774 | 2,827 | +50 | +1.8% | 2,043,200 |
2022/06/28 | 2,750 | 2,777 | 2,747 | 2,777 | +47 | +1.7% | 951,900 |
2022/06/27 | 2,780 | 2,783 | 2,712 | 2,730 | -33 | -1.2% | 927,300 |
2022/06/24 | 2,793 | 2,793 | 2,740 | 2,763 | -24 | -0.9% | 1,012,700 |
2022/06/23 | 2,752 | 2,794 | 2,749 | 2,787 | +51 | +1.9% | 1,320,000 |
2022/06/22 | 2,722 | 2,748 | 2,707 | 2,736 | +4 | +0.1% | 1,292,400 |
2022/06/21 | 2,697 | 2,744 | 2,690 | 2,732 | +57 | +2.1% | 1,056,500 |
2022/06/20 | 2,734 | 2,734 | 2,667 | 2,675 | -59 | -2.2% | 1,086,000 |
2022/06/17 | 2,635 | 2,734 | 2,632 | 2,734 | +67 | +2.5% | 2,238,300 |
2022/06/16 | 2,670 | 2,694 | 2,655 | 2,667 | +32 | +1.2% | 1,052,600 |
2022/06/15 | 2,639 | 2,661 | 2,635 | 2,635 | -6 | -0.2% | 767,000 |
2022/06/14 | 2,619 | 2,650 | 2,616 | 2,641 | -15 | -0.6% | 951,600 |
2022/06/13 | 2,652 | 2,670 | 2,642 | 2,656 | -23 | -0.9% | 675,600 |
2022/06/10 | 2,683 | 2,696 | 2,669 | 2,679 | -17 | -0.6% | 846,000 |
2022/06/09 | 2,671 | 2,705 | 2,661 | 2,696 | +13 | +0.5% | 760,900 |
2022/06/08 | 2,668 | 2,714 | 2,666 | 2,683 | +21 | +0.8% | 998,400 |
2022/06/07 | 2,690 | 2,690 | 2,659 | 2,662 | -16 | -0.6% | 717,700 |
2022/06/06 | 2,633 | 2,690 | 2,625 | 2,678 | +59 | +2.3% | 1,326,400 |
651~
700
件表示中 / 2068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 | 365,400円 | +4.9% | +15.9% | 2.55% | 13.52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 |
NXHD | 254,800円 | +4.8% | +44.6% | 3.92% | 11.90倍 | 0.77倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
近鉄GHD | 309,900円 | +9.9% | -5.5% | 1.61% | 13.10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 |
小田急 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13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 | 256,700円 | +0.5% | -9.8% | 2.14% | 10.57倍 | 0.96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