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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,105 | 3,120 | 3,090 | 3,115 | +25 | +0.8% | 300,900 |
| 2019/07/29 | 3,115 | 3,130 | 3,075 | 3,090 | -30 | -1% | 336,500 |
| 2019/07/26 | 3,105 | 3,130 | 3,095 | 3,120 | -10 | -0.3% | 327,000 |
| 2019/07/25 | 3,100 | 3,145 | 3,090 | 3,130 | +55 | +1.8% | 479,400 |
| 2019/07/24 | 3,100 | 3,110 | 3,065 | 3,075 | -65 | -2.1% | 870,700 |
| 2019/07/23 | 3,155 | 3,170 | 3,140 | 3,140 | -15 | -0.5% | 261,000 |
| 2019/07/22 | 3,155 | 3,175 | 3,155 | 3,155 | -15 | -0.5% | 273,200 |
| 2019/07/19 | 3,125 | 3,180 | 3,120 | 3,170 | +50 | +1.6% | 381,900 |
| 2019/07/18 | 3,150 | 3,155 | 3,115 | 3,120 | -60 | -1.9% | 606,100 |
| 2019/07/17 | 3,145 | 3,195 | 3,140 | 3,180 | +45 | +1.4% | 547,100 |
| 2019/07/16 | 3,145 | 3,155 | 3,125 | 3,135 | -10 | -0.3% | 326,000 |
| 2019/07/12 | 3,175 | 3,180 | 3,145 | 3,145 | -20 | -0.6% | 400,000 |
| 2019/07/11 | 3,185 | 3,195 | 3,160 | 3,165 | -20 | -0.6% | 579,800 |
| 2019/07/10 | 3,165 | 3,195 | 3,160 | 3,185 | ±0 | ±0% | 464,400 |
| 2019/07/09 | 3,195 | 3,205 | 3,165 | 3,185 | -10 | -0.3% | 462,500 |
| 2019/07/08 | 3,225 | 3,230 | 3,195 | 3,195 | -40 | -1.2% | 445,900 |
| 2019/07/05 | 3,215 | 3,250 | 3,195 | 3,235 | +20 | +0.6% | 521,400 |
| 2019/07/04 | 3,185 | 3,215 | 3,185 | 3,215 | +5 | +0.2% | 390,800 |
| 2019/07/03 | 3,200 | 3,215 | 3,185 | 3,210 | +10 | +0.3% | 388,700 |
| 2019/07/02 | 3,180 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 629,600 |
| 2019/07/01 | 3,185 | 3,200 | 3,165 | 3,195 | +55 | +1.8% | 626,500 |
| 2019/06/28 | 3,220 | 3,225 | 3,125 | 3,140 | -140 | -4.3% | 1,613,600 |
| 2019/06/27 | 3,230 | 3,280 | 3,215 | 3,280 | +60 | +1.9% | 537,900 |
| 2019/06/26 | 3,210 | 3,240 | 3,190 | 3,220 | -15 | -0.5% | 738,100 |
| 2019/06/25 | 3,240 | 3,255 | 3,230 | 3,235 | -15 | -0.5% | 651,100 |
| 2019/06/24 | 3,265 | 3,270 | 3,230 | 3,250 | -70 | -2.1% | 1,528,700 |
| 2019/06/21 | 3,500 | 3,500 | 3,240 | 3,320 | -155 | -4.5% | 2,574,100 |
| 2019/06/20 | 3,520 | 3,525 | 3,470 | 3,475 | -20 | -0.6% | 591,800 |
| 2019/06/19 | 3,500 | 3,510 | 3,465 | 3,495 | +25 | +0.7% | 630,700 |
| 2019/06/18 | 3,495 | 3,500 | 3,455 | 3,470 | -45 | -1.3% | 495,500 |
| 2019/06/17 | 3,515 | 3,540 | 3,475 | 3,515 | -15 | -0.4% | 714,800 |
| 2019/06/14 | 3,450 | 3,550 | 3,425 | 3,530 | +105 | +3.1% | 909,300 |
| 2019/06/13 | 3,405 | 3,425 | 3,365 | 3,425 | -5 | -0.1% | 460,700 |
| 2019/06/12 | 3,475 | 3,475 | 3,410 | 3,430 | -30 | -0.9% | 348,000 |
| 2019/06/11 | 3,435 | 3,460 | 3,410 | 3,460 | +40 | +1.2% | 477,900 |
| 2019/06/10 | 3,365 | 3,425 | 3,355 | 3,420 | +65 | +1.9% | 428,900 |
| 2019/06/07 | 3,360 | 3,405 | 3,350 | 3,355 | +25 | +0.8% | 900,300 |
| 2019/06/06 | 3,300 | 3,405 | 3,300 | 3,330 | +45 | +1.4% | 1,349,700 |
| 2019/06/05 | 3,250 | 3,300 | 3,245 | 3,285 | +110 | +3.5% | 728,600 |
| 2019/06/04 | 3,195 | 3,200 | 3,165 | 3,175 | -30 | -0.9% | 621,200 |
| 2019/06/03 | 3,200 | 3,220 | 3,170 | 3,205 | -35 | -1.1% | 600,000 |
| 2019/05/31 | 3,275 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 957,700 |
| 2019/05/30 | 3,295 | 3,305 | 3,240 | 3,300 | -40 | -1.2% | 733,600 |
| 2019/05/29 | 3,395 | 3,400 | 3,330 | 3,340 | -130 | -3.7% | 740,000 |
| 2019/05/28 | 3,405 | 3,520 | 3,395 | 3,470 | +60 | +1.8% | 1,886,700 |
| 2019/05/27 | 3,375 | 3,420 | 3,370 | 3,410 | +20 | +0.6% | 245,900 |
| 2019/05/24 | 3,380 | 3,410 | 3,375 | 3,390 | +5 | +0.1% | 413,000 |
| 2019/05/23 | 3,345 | 3,400 | 3,340 | 3,385 | +5 | +0.1% | 500,500 |
| 2019/05/22 | 3,425 | 3,440 | 3,375 | 3,380 | -35 | -1% | 608,700 |
| 2019/05/21 | 3,395 | 3,445 | 3,395 | 3,415 | -10 | -0.3% | 557,100 |
1301～
1350
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
