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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 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 |
| 2019/11/26 | 3,750 | 3,755 | 3,715 | 3,720 | -25 | -0.7% | 1,186,500 |
| 2019/11/25 | 3,735 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 312,800 |
| 2019/11/22 | 3,735 | 3,745 | 3,725 | 3,735 | ±0 | ±0% | 471,100 |
| 2019/11/21 | 3,780 | 3,800 | 3,720 | 3,735 | -45 | -1.2% | 694,900 |
| 2019/11/20 | 3,775 | 3,800 | 3,770 | 3,780 | -10 | -0.3% | 388,400 |
| 2019/11/19 | 3,795 | 3,815 | 3,785 | 3,790 | -10 | -0.3% | 404,100 |
| 2019/11/18 | 3,770 | 3,800 | 3,765 | 3,800 | +20 | +0.5% | 278,800 |
| 2019/11/15 | 3,780 | 3,795 | 3,755 | 3,780 | +5 | +0.1% | 479,600 |
| 2019/11/14 | 3,785 | 3,800 | 3,755 | 3,775 | -10 | -0.3% | 478,300 |
| 2019/11/13 | 3,775 | 3,795 | 3,760 | 3,785 | +10 | +0.3% | 355,400 |
| 2019/11/12 | 3,785 | 3,800 | 3,755 | 3,775 | ±0 | ±0% | 471,000 |
| 2019/11/11 | 3,780 | 3,795 | 3,735 | 3,775 | +20 | +0.5% | 582,500 |
| 2019/11/08 | 3,730 | 3,765 | 3,690 | 3,755 | +40 | +1.1% | 584,900 |
| 2019/11/07 | 3,800 | 3,800 | 3,690 | 3,715 | -100 | -2.6% | 893,100 |
| 2019/11/06 | 3,730 | 3,820 | 3,705 | 3,815 | +135 | +3.7% | 1,369,800 |
| 2019/11/05 | 3,685 | 3,700 | 3,650 | 3,680 | +45 | +1.2% | 547,800 |
| 2019/11/01 | 3,570 | 3,635 | 3,570 | 3,635 | +55 | +1.5% | 458,200 |
| 2019/10/31 | 3,565 | 3,600 | 3,560 | 3,580 | -35 | -1% | 456,200 |
| 2019/10/30 | 3,600 | 3,625 | 3,590 | 3,615 | +35 | +1% | 1,043,900 |
| 2019/10/29 | 3,585 | 3,600 | 3,565 | 3,580 | +25 | +0.7% | 479,500 |
| 2019/10/28 | 3,645 | 3,645 | 3,550 | 3,555 | -105 | -2.9% | 599,800 |
| 2019/10/25 | 3,615 | 3,660 | 3,605 | 3,660 | +50 | +1.4% | 553,000 |
| 2019/10/24 | 3,590 | 3,635 | 3,560 | 3,610 | +30 | +0.8% | 646,900 |
| 2019/10/23 | 3,520 | 3,590 | 3,485 | 3,580 | +100 | +2.9% | 732,900 |
| 2019/10/21 | 3,460 | 3,495 | 3,445 | 3,480 | +55 | +1.6% | 233,500 |
| 2019/10/18 | 3,450 | 3,455 | 3,405 | 3,425 | -20 | -0.6% | 313,000 |
| 2019/10/17 | 3,495 | 3,495 | 3,445 | 3,445 | -45 | -1.3% | 377,500 |
| 2019/10/16 | 3,550 | 3,555 | 3,480 | 3,490 | -25 | -0.7% | 518,100 |
| 2019/10/15 | 3,500 | 3,535 | 3,495 | 3,515 | +45 | +1.3% | 763,700 |
| 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 |
1401～
1450
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
