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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,455 | 3,470 | 3,430 | 3,470 | +30 | +0.9% | 362,000 |
| 2019/10/10 | 3,465 | 3,475 | 3,425 | 3,440 | -25 | -0.7% | 371,500 |
| 2019/10/09 | 3,440 | 3,475 | 3,440 | 3,465 | +10 | +0.3% | 374,400 |
| 2019/10/08 | 3,440 | 3,470 | 3,440 | 3,455 | +20 | +0.6% | 551,600 |
| 2019/10/07 | 3,410 | 3,435 | 3,405 | 3,435 | +35 | +1% | 382,400 |
| 2019/10/04 | 3,365 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 294,300 |
| 2019/10/03 | 3,385 | 3,385 | 3,335 | 3,360 | -70 | -2% | 345,900 |
| 2019/10/02 | 3,410 | 3,430 | 3,400 | 3,430 | -10 | -0.3% | 374,900 |
| 2019/10/01 | 3,455 | 3,475 | 3,430 | 3,440 | -5 | -0.1% | 645,900 |
| 2019/09/30 | 3,445 | 3,465 | 3,435 | 3,445 | -30 | -0.9% | 647,500 |
| 2019/09/27 | 3,415 | 3,480 | 3,405 | 3,475 | +15 | +0.4% | 938,300 |
| 2019/09/26 | 3,460 | 3,495 | 3,450 | 3,460 | +30 | +0.9% | 830,900 |
| 2019/09/25 | 3,405 | 3,435 | 3,405 | 3,430 | +10 | +0.3% | 426,900 |
| 2019/09/24 | 3,425 | 3,445 | 3,405 | 3,420 | +15 | +0.4% | 645,900 |
| 2019/09/20 | 3,385 | 3,410 | 3,365 | 3,405 | +20 | +0.6% | 880,300 |
| 2019/09/19 | 3,325 | 3,395 | 3,325 | 3,385 | +65 | +2% | 781,400 |
| 2019/09/18 | 3,330 | 3,350 | 3,310 | 3,320 | -10 | -0.3% | 364,700 |
| 2019/09/17 | 3,305 | 3,335 | 3,285 | 3,330 | +20 | +0.6% | 551,000 |
| 2019/09/13 | 3,300 | 3,315 | 3,290 | 3,310 | +30 | +0.9% | 898,900 |
| 2019/09/12 | 3,300 | 3,320 | 3,265 | 3,280 | +20 | +0.6% | 687,500 |
| 2019/09/11 | 3,260 | 3,295 | 3,240 | 3,260 | +35 | +1.1% | 911,100 |
| 2019/09/10 | 3,245 | 3,245 | 3,205 | 3,225 | ±0 | ±0% | 423,000 |
| 2019/09/09 | 3,190 | 3,225 | 3,180 | 3,225 | +35 | +1.1% | 562,100 |
| 2019/09/06 | 3,200 | 3,205 | 3,180 | 3,190 | ±0 | ±0% | 274,900 |
| 2019/09/05 | 3,165 | 3,215 | 3,150 | 3,190 | +5 | +0.2% | 713,800 |
| 2019/09/04 | 3,165 | 3,195 | 3,165 | 3,185 | +5 | +0.2% | 296,200 |
| 2019/09/03 | 3,170 | 3,190 | 3,160 | 3,180 | +5 | +0.2% | 337,400 |
| 2019/09/02 | 3,150 | 3,195 | 3,145 | 3,175 | -10 | -0.3% | 329,800 |
| 2019/08/30 | 3,215 | 3,215 | 3,175 | 3,185 | -15 | -0.5% | 576,500 |
| 2019/08/29 | 3,190 | 3,205 | 3,170 | 3,200 | ±0 | ±0% | 267,400 |
| 2019/08/28 | 3,190 | 3,210 | 3,185 | 3,200 | +10 | +0.3% | 334,100 |
| 2019/08/27 | 3,220 | 3,240 | 3,190 | 3,190 | -10 | -0.3% | 635,000 |
| 2019/08/26 | 3,170 | 3,215 | 3,170 | 3,200 | -35 | -1.1% | 382,700 |
| 2019/08/23 | 3,225 | 3,245 | 3,200 | 3,235 | +30 | +0.9% | 384,400 |
| 2019/08/22 | 3,210 | 3,210 | 3,175 | 3,205 | +5 | +0.2% | 248,900 |
| 2019/08/21 | 3,210 | 3,215 | 3,180 | 3,200 | -20 | -0.6% | 325,900 |
| 2019/08/20 | 3,210 | 3,225 | 3,210 | 3,220 | +25 | +0.8% | 348,300 |
| 2019/08/19 | 3,185 | 3,210 | 3,175 | 3,195 | +35 | +1.1% | 339,100 |
| 2019/08/16 | 3,150 | 3,175 | 3,135 | 3,160 | +20 | +0.6% | 394,800 |
| 2019/08/15 | 3,110 | 3,145 | 3,095 | 3,140 | -5 | -0.2% | 310,600 |
| 2019/08/14 | 3,165 | 3,165 | 3,135 | 3,145 | -10 | -0.3% | 377,200 |
| 2019/08/13 | 3,140 | 3,165 | 3,130 | 3,155 | +30 | +1% | 651,700 |
| 2019/08/09 | 3,120 | 3,130 | 3,100 | 3,125 | +5 | +0.2% | 329,400 |
| 2019/08/08 | 3,095 | 3,135 | 3,075 | 3,120 | +15 | +0.5% | 391,600 |
| 2019/08/07 | 3,100 | 3,110 | 3,075 | 3,105 | +25 | +0.8% | 567,900 |
| 2019/08/06 | 3,050 | 3,095 | 3,010 | 3,080 | -10 | -0.3% | 1,168,600 |
| 2019/08/05 | 3,065 | 3,095 | 3,055 | 3,090 | ±0 | ±0% | 670,300 |
| 2019/08/02 | 3,070 | 3,095 | 3,070 | 3,090 | -10 | -0.3% | 408,400 |
| 2019/08/01 | 3,085 | 3,100 | 3,075 | 3,100 | -10 | -0.3% | 344,400 |
| 2019/07/31 | 3,110 | 3,130 | 3,095 | 3,110 | -5 | -0.2% | 451,900 |
1251～
1300
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
