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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,948 | 3,005 | 2,936 | 2,937 | +15 | +0.5% | 830,400 |
| 2022/12/26 | 2,906 | 2,928 | 2,906 | 2,922 | +27 | +0.9% | 323,200 |
| 2022/12/23 | 2,893 | 2,910 | 2,883 | 2,895 | +2 | +0.1% | 360,700 |
| 2022/12/22 | 2,877 | 2,904 | 2,868 | 2,893 | +12 | +0.4% | 401,000 |
| 2022/12/21 | 2,885 | 2,890 | 2,851 | 2,881 | -13 | -0.4% | 696,000 |
| 2022/12/20 | 2,950 | 2,977 | 2,872 | 2,894 | -30 | -1% | 781,500 |
| 2022/12/19 | 2,958 | 2,968 | 2,924 | 2,924 | -59 | -2% | 531,900 |
| 2022/12/16 | 2,988 | 2,988 | 2,960 | 2,983 | +2 | +0.1% | 657,400 |
| 2022/12/15 | 2,988 | 2,994 | 2,974 | 2,981 | +18 | +0.6% | 370,100 |
| 2022/12/14 | 2,966 | 2,976 | 2,953 | 2,963 | -18 | -0.6% | 385,000 |
| 2022/12/13 | 2,973 | 2,983 | 2,961 | 2,981 | +15 | +0.5% | 565,200 |
| 2022/12/12 | 2,972 | 2,974 | 2,955 | 2,966 | -6 | -0.2% | 345,900 |
| 2022/12/09 | 2,959 | 3,010 | 2,959 | 2,972 | -14 | -0.5% | 771,300 |
| 2022/12/08 | 2,957 | 2,987 | 2,937 | 2,986 | +15 | +0.5% | 748,600 |
| 2022/12/07 | 2,927 | 2,973 | 2,919 | 2,971 | +47 | +1.6% | 585,700 |
| 2022/12/06 | 2,934 | 2,944 | 2,896 | 2,924 | -7 | -0.2% | 471,500 |
| 2022/12/05 | 2,922 | 2,934 | 2,897 | 2,931 | +9 | +0.3% | 549,000 |
| 2022/12/02 | 2,962 | 2,963 | 2,913 | 2,922 | -51 | -1.7% | 792,100 |
| 2022/12/01 | 3,020 | 3,030 | 2,968 | 2,973 | -52 | -1.7% | 958,100 |
| 2022/11/30 | 3,040 | 3,060 | 3,005 | 3,025 | -10 | -0.3% | 874,800 |
| 2022/11/29 | 3,010 | 3,050 | 2,990 | 3,035 | +35 | +1.2% | 768,900 |
| 2022/11/28 | 3,020 | 3,025 | 2,983 | 3,000 | -10 | -0.3% | 798,700 |
| 2022/11/25 | 2,974 | 3,015 | 2,953 | 3,010 | +51 | +1.7% | 778,800 |
| 2022/11/24 | 2,975 | 2,980 | 2,954 | 2,959 | +6 | +0.2% | 791,400 |
| 2022/11/22 | 2,939 | 2,963 | 2,917 | 2,953 | +64 | +2.2% | 1,410,900 |
| 2022/11/21 | 2,893 | 2,915 | 2,873 | 2,889 | +8 | +0.3% | 445,800 |
| 2022/11/18 | 2,914 | 2,922 | 2,870 | 2,881 | -19 | -0.7% | 701,800 |
| 2022/11/17 | 2,800 | 2,903 | 2,795 | 2,900 | +118 | +4.2% | 1,299,000 |
| 2022/11/16 | 2,802 | 2,812 | 2,761 | 2,782 | -32 | -1.1% | 1,025,900 |
| 2022/11/15 | 2,810 | 2,835 | 2,796 | 2,814 | +8 | +0.3% | 703,400 |
| 2022/11/14 | 2,836 | 2,853 | 2,806 | 2,806 | -36 | -1.3% | 1,160,100 |
| 2022/11/11 | 2,899 | 2,918 | 2,825 | 2,842 | -54 | -1.9% | 1,398,200 |
| 2022/11/10 | 2,865 | 2,927 | 2,863 | 2,896 | +27 | +0.9% | 1,174,200 |
| 2022/11/09 | 2,914 | 2,925 | 2,852 | 2,869 | -57 | -1.9% | 1,208,800 |
| 2022/11/08 | 2,962 | 2,974 | 2,920 | 2,926 | -26 | -0.9% | 1,021,800 |
| 2022/11/07 | 2,958 | 2,973 | 2,947 | 2,952 | -4 | -0.1% | 718,000 |
| 2022/11/04 | 3,000 | 3,030 | 2,952 | 2,956 | -44 | -1.5% | 1,427,600 |
| 2022/11/02 | 3,050 | 3,050 | 2,997 | 3,000 | -105 | -3.4% | 1,717,000 |
| 2022/11/01 | 3,120 | 3,120 | 3,075 | 3,105 | -5 | -0.2% | 910,800 |
| 2022/10/31 | 3,080 | 3,110 | 3,060 | 3,110 | +35 | +1.1% | 624,300 |
| 2022/10/28 | 3,060 | 3,100 | 3,055 | 3,075 | +15 | +0.5% | 820,700 |
| 2022/10/27 | 3,075 | 3,095 | 3,055 | 3,060 | -5 | -0.2% | 658,900 |
| 2022/10/26 | 3,090 | 3,110 | 3,060 | 3,065 | -5 | -0.2% | 727,600 |
| 2022/10/25 | 3,065 | 3,095 | 3,020 | 3,070 | +25 | +0.8% | 738,000 |
| 2022/10/24 | 3,120 | 3,130 | 3,030 | 3,045 | -75 | -2.4% | 768,700 |
| 2022/10/21 | 3,175 | 3,185 | 3,105 | 3,120 | -75 | -2.3% | 632,600 |
| 2022/10/20 | 3,195 | 3,210 | 3,175 | 3,195 | -5 | -0.2% | 456,800 |
| 2022/10/19 | 3,200 | 3,205 | 3,180 | 3,200 | +10 | +0.3% | 506,900 |
| 2022/10/18 | 3,190 | 3,235 | 3,170 | 3,190 | +25 | +0.8% | 1,019,500 |
| 2022/10/17 | 3,160 | 3,195 | 3,150 | 3,165 | +15 | +0.5% | 693,800 |
651～
700
件表示中 / 2158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 | 409,400円 | +6.4% | +10.6% | 2.81% | 12.31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 |
| 京 成 | 138,300円 | +3.9% | -16.1% | 1.30% | 15.69倍 | 1.31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 |
| 小田急 | 175,100円 | +0.5% | +1.0% | 2.86% | 17.28倍 | 1.26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 | 292,600円 | +7.9% | -4.3% | 2.05% | 11.60倍 | 1.02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 | 268,100円 | +1.4% | -14.7% | 2.42% | 10.49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
