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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,170 | 3,210 | 3,140 | 3,165 | +30 | +1% | 1,091,700 |
| 2022/10/07 | 3,095 | 3,155 | 3,090 | 3,135 | +35 | +1.1% | 778,300 |
| 2022/10/06 | 3,095 | 3,115 | 3,080 | 3,100 | +5 | +0.2% | 540,400 |
| 2022/10/05 | 3,135 | 3,145 | 3,075 | 3,095 | -30 | -1% | 666,000 |
| 2022/10/04 | 3,100 | 3,135 | 3,070 | 3,125 | +60 | +2% | 766,500 |
| 2022/10/03 | 3,100 | 3,100 | 3,020 | 3,065 | -60 | -1.9% | 1,028,800 |
| 2022/09/30 | 3,120 | 3,145 | 3,085 | 3,125 | -35 | -1.1% | 663,800 |
| 2022/09/29 | 3,100 | 3,165 | 3,080 | 3,160 | +85 | +2.8% | 672,600 |
| 2022/09/28 | 3,100 | 3,105 | 3,035 | 3,075 | -40 | -1.3% | 791,800 |
| 2022/09/27 | 3,105 | 3,130 | 3,075 | 3,115 | ±0 | ±0% | 670,400 |
| 2022/09/26 | 3,140 | 3,175 | 3,110 | 3,115 | -25 | -0.8% | 715,500 |
| 2022/09/22 | 3,080 | 3,145 | 3,060 | 3,140 | +45 | +1.5% | 823,000 |
| 2022/09/21 | 3,145 | 3,145 | 3,080 | 3,095 | -50 | -1.6% | 980,200 |
| 2022/09/20 | 3,140 | 3,155 | 3,100 | 3,145 | +5 | +0.2% | 987,900 |
| 2022/09/16 | 3,120 | 3,145 | 3,105 | 3,140 | +15 | +0.5% | 1,594,600 |
| 2022/09/15 | 3,085 | 3,180 | 3,070 | 3,125 | +60 | +2% | 1,755,600 |
| 2022/09/14 | 3,020 | 3,080 | 3,020 | 3,065 | +5 | +0.2% | 900,900 |
| 2022/09/13 | 3,015 | 3,100 | 3,010 | 3,060 | +50 | +1.7% | 1,232,200 |
| 2022/09/12 | 2,959 | 3,010 | 2,955 | 3,010 | +85 | +2.9% | 1,135,700 |
| 2022/09/09 | 2,911 | 2,937 | 2,904 | 2,925 | +13 | +0.4% | 760,200 |
| 2022/09/08 | 2,915 | 2,934 | 2,903 | 2,912 | +15 | +0.5% | 774,500 |
| 2022/09/07 | 2,865 | 2,907 | 2,856 | 2,897 | +13 | +0.5% | 663,000 |
| 2022/09/06 | 2,885 | 2,920 | 2,869 | 2,884 | -2 | -0.1% | 450,800 |
| 2022/09/05 | 2,913 | 2,915 | 2,864 | 2,886 | -30 | -1% | 743,000 |
| 2022/09/02 | 2,934 | 2,944 | 2,912 | 2,916 | -4 | -0.1% | 527,000 |
| 2022/09/01 | 2,908 | 2,935 | 2,904 | 2,920 | -14 | -0.5% | 566,000 |
| 2022/08/31 | 2,897 | 2,949 | 2,881 | 2,934 | +35 | +1.2% | 985,900 |
| 2022/08/30 | 2,868 | 2,916 | 2,860 | 2,899 | +48 | +1.7% | 1,885,400 |
| 2022/08/29 | 2,832 | 2,861 | 2,830 | 2,851 | -7 | -0.2% | 537,100 |
| 2022/08/26 | 2,865 | 2,876 | 2,855 | 2,858 | -10 | -0.3% | 322,100 |
| 2022/08/25 | 2,863 | 2,875 | 2,843 | 2,868 | +6 | +0.2% | 412,300 |
| 2022/08/24 | 2,876 | 2,887 | 2,845 | 2,862 | -13 | -0.5% | 649,900 |
| 2022/08/23 | 2,833 | 2,876 | 2,828 | 2,875 | +38 | +1.3% | 614,200 |
| 2022/08/22 | 2,830 | 2,840 | 2,815 | 2,837 | -5 | -0.2% | 351,200 |
| 2022/08/19 | 2,839 | 2,853 | 2,829 | 2,842 | +3 | +0.1% | 366,100 |
| 2022/08/18 | 2,862 | 2,886 | 2,830 | 2,839 | -22 | -0.8% | 561,800 |
| 2022/08/17 | 2,840 | 2,862 | 2,827 | 2,861 | +27 | +1% | 786,400 |
| 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 |
651～
700
件表示中 / 2105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 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42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 | 275,600円 | +4.8% | +44.6% | 3.63% | 12.57倍 | 0.81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 |
| 小田急 | 165,600円 | +0.5% | +1.0% | 3.02% | 16.33倍 | 1.20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 |
| 近鉄ＧＨＤ | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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
