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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,755 | 2,802 | 2,638 | 2,716 | -189 | -6.5% | 2,201,500 |
| 2020/03/12 | 3,000 | 3,010 | 2,884 | 2,905 | -145 | -4.8% | 2,405,300 |
| 2020/03/11 | 3,030 | 3,100 | 3,020 | 3,050 | +20 | +0.7% | 1,076,500 |
| 2020/03/10 | 2,950 | 3,060 | 2,864 | 3,030 | +10 | +0.3% | 1,773,100 |
| 2020/03/09 | 3,100 | 3,105 | 2,987 | 3,020 | -135 | -4.3% | 1,063,600 |
| 2020/03/06 | 3,250 | 3,265 | 3,130 | 3,155 | -140 | -4.2% | 859,900 |
| 2020/03/05 | 3,280 | 3,300 | 3,255 | 3,295 | +40 | +1.2% | 765,800 |
| 2020/03/04 | 3,185 | 3,275 | 3,180 | 3,255 | +50 | +1.6% | 795,600 |
| 2020/03/03 | 3,265 | 3,290 | 3,205 | 3,205 | -30 | -0.9% | 957,400 |
| 2020/03/02 | 3,180 | 3,270 | 3,175 | 3,235 | -10 | -0.3% | 1,236,900 |
| 2020/02/28 | 3,280 | 3,295 | 3,215 | 3,245 | -155 | -4.6% | 1,444,600 |
| 2020/02/27 | 3,470 | 3,475 | 3,380 | 3,400 | -65 | -1.9% | 1,155,800 |
| 2020/02/26 | 3,520 | 3,525 | 3,455 | 3,465 | -105 | -2.9% | 1,484,200 |
| 2020/02/25 | 3,525 | 3,590 | 3,500 | 3,570 | -75 | -2.1% | 1,579,900 |
| 2020/02/21 | 3,585 | 3,660 | 3,580 | 3,645 | +25 | +0.7% | 973,100 |
| 2020/02/20 | 3,680 | 3,695 | 3,610 | 3,620 | -45 | -1.2% | 731,900 |
| 2020/02/19 | 3,680 | 3,690 | 3,660 | 3,665 | +15 | +0.4% | 580,200 |
| 2020/02/18 | 3,620 | 3,675 | 3,610 | 3,650 | +30 | +0.8% | 746,100 |
| 2020/02/17 | 3,595 | 3,655 | 3,590 | 3,620 | -15 | -0.4% | 616,900 |
| 2020/02/14 | 3,645 | 3,655 | 3,630 | 3,635 | -15 | -0.4% | 566,200 |
| 2020/02/13 | 3,650 | 3,670 | 3,640 | 3,650 | +20 | +0.6% | 644,000 |
| 2020/02/12 | 3,685 | 3,685 | 3,630 | 3,630 | -10 | -0.3% | 654,400 |
| 2020/02/10 | 3,625 | 3,655 | 3,615 | 3,640 | +10 | +0.3% | 646,200 |
| 2020/02/07 | 3,690 | 3,690 | 3,630 | 3,630 | -35 | -1% | 651,600 |
| 2020/02/06 | 3,665 | 3,690 | 3,640 | 3,665 | +40 | +1.1% | 839,600 |
| 2020/02/05 | 3,650 | 3,655 | 3,605 | 3,625 | +15 | +0.4% | 702,800 |
| 2020/02/04 | 3,555 | 3,630 | 3,555 | 3,610 | +55 | +1.5% | 721,900 |
| 2020/02/03 | 3,540 | 3,585 | 3,535 | 3,555 | -30 | -0.8% | 918,000 |
| 2020/01/31 | 3,570 | 3,600 | 3,570 | 3,585 | +30 | +0.8% | 1,040,100 |
| 2020/01/30 | 3,575 | 3,610 | 3,545 | 3,555 | -45 | -1.3% | 782,300 |
| 2020/01/29 | 3,575 | 3,605 | 3,570 | 3,600 | +20 | +0.6% | 416,700 |
| 2020/01/28 | 3,580 | 3,605 | 3,570 | 3,580 | -15 | -0.4% | 651,800 |
| 2020/01/27 | 3,585 | 3,615 | 3,580 | 3,595 | -35 | -1% | 592,100 |
| 2020/01/24 | 3,620 | 3,645 | 3,605 | 3,630 | +5 | +0.1% | 419,000 |
| 2020/01/23 | 3,605 | 3,635 | 3,600 | 3,625 | +10 | +0.3% | 511,500 |
| 2020/01/22 | 3,615 | 3,635 | 3,600 | 3,615 | -20 | -0.6% | 530,000 |
| 2020/01/21 | 3,650 | 3,650 | 3,620 | 3,635 | ±0 | ±0% | 480,900 |
| 2020/01/20 | 3,660 | 3,685 | 3,635 | 3,635 | ±0 | ±0% | 470,000 |
| 2020/01/17 | 3,645 | 3,650 | 3,615 | 3,635 | ±0 | ±0% | 428,900 |
| 2020/01/16 | 3,675 | 3,675 | 3,625 | 3,635 | -5 | -0.1% | 516,800 |
| 2020/01/15 | 3,655 | 3,655 | 3,635 | 3,640 | -25 | -0.7% | 417,600 |
| 2020/01/14 | 3,640 | 3,670 | 3,610 | 3,665 | +20 | +0.5% | 397,700 |
| 2020/01/10 | 3,625 | 3,645 | 3,605 | 3,645 | -10 | -0.3% | 642,700 |
| 2020/01/09 | 3,670 | 3,675 | 3,655 | 3,655 | +10 | +0.3% | 583,600 |
| 2020/01/08 | 3,650 | 3,665 | 3,620 | 3,645 | -25 | -0.7% | 746,200 |
| 2020/01/07 | 3,625 | 3,675 | 3,615 | 3,670 | +60 | +1.7% | 740,900 |
| 2020/01/06 | 3,635 | 3,645 | 3,590 | 3,610 | -40 | -1.1% | 637,100 |
| 2019/12/30 | 3,690 | 3,690 | 3,645 | 3,650 | -25 | -0.7% | 274,700 |
| 2019/12/27 | 3,700 | 3,710 | 3,670 | 3,675 | +15 | +0.4% | 215,000 |
| 2019/12/26 | 3,665 | 3,680 | 3,645 | 3,660 | -5 | -0.1% | 184,800 |
1151～
1200
件表示中 / 1976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 | 393,400円 | +4.9% | +15.9% | 2.36% | 14.55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 | 328,100円 | +9.9% | -5.5% | 1.52% | 13.87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 | 172,600円 | -1.6% | -75.3% | 2.67% | 118.38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 | 406,800円 | +15.0% | +23.3% | 2.46% | 12.12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
