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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 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 |
| 2019/12/25 | 3,660 | 3,675 | 3,650 | 3,665 | -10 | -0.3% | 119,400 |
| 2019/12/24 | 3,670 | 3,695 | 3,670 | 3,675 | ±0 | ±0% | 171,000 |
| 2019/12/23 | 3,680 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 380,500 |
| 2019/12/20 | 3,635 | 3,685 | 3,635 | 3,675 | +40 | +1.1% | 552,900 |
| 2019/12/19 | 3,635 | 3,660 | 3,635 | 3,635 | -30 | -0.8% | 663,300 |
| 2019/12/18 | 3,660 | 3,690 | 3,655 | 3,665 | ±0 | ±0% | 404,400 |
| 2019/12/17 | 3,670 | 3,675 | 3,615 | 3,665 | -10 | -0.3% | 813,500 |
| 2019/12/16 | 3,685 | 3,715 | 3,675 | 3,675 | -10 | -0.3% | 447,500 |
| 2019/12/13 | 3,675 | 3,710 | 3,670 | 3,685 | +20 | +0.5% | 833,200 |
| 2019/12/12 | 3,695 | 3,700 | 3,655 | 3,665 | -30 | -0.8% | 725,300 |
| 2019/12/11 | 3,710 | 3,710 | 3,680 | 3,695 | -30 | -0.8% | 398,100 |
| 2019/12/10 | 3,770 | 3,775 | 3,720 | 3,725 | -25 | -0.7% | 332,500 |
| 2019/12/09 | 3,740 | 3,755 | 3,725 | 3,750 | +35 | +0.9% | 285,900 |
| 2019/12/06 | 3,725 | 3,735 | 3,705 | 3,715 | +5 | +0.1% | 399,400 |
| 2019/12/05 | 3,740 | 3,745 | 3,690 | 3,710 | -50 | -1.3% | 568,300 |
| 2019/12/04 | 3,765 | 3,785 | 3,750 | 3,760 | -20 | -0.5% | 496,200 |
| 2019/12/03 | 3,780 | 3,795 | 3,775 | 3,780 | ±0 | ±0% | 395,700 |
| 2019/12/02 | 3,790 | 3,790 | 3,765 | 3,780 | +55 | +1.5% | 402,500 |
| 2019/11/29 | 3,695 | 3,760 | 3,685 | 3,725 | -10 | -0.3% | 418,500 |
| 2019/11/28 | 3,760 | 3,770 | 3,720 | 3,735 | -35 | -0.9% | 423,900 |
| 2019/11/27 | 3,750 | 3,780 | 3,730 | 3,770 | +50 | +1.3% | 505,400 |
1301～
1350
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
