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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,820 | 3,830 | 3,790 | 3,810 | -10 | -0.3% | 692,300 |
| 2019/02/27 | 3,770 | 3,840 | 3,765 | 3,820 | +75 | +2% | 664,000 |
| 2019/02/26 | 3,740 | 3,765 | 3,735 | 3,745 | +20 | +0.5% | 301,900 |
| 2019/02/25 | 3,715 | 3,745 | 3,710 | 3,725 | +5 | +0.1% | 320,300 |
| 2019/02/22 | 3,715 | 3,735 | 3,710 | 3,720 | +5 | +0.1% | 342,300 |
| 2019/02/21 | 3,710 | 3,735 | 3,695 | 3,715 | +15 | +0.4% | 468,200 |
| 2019/02/20 | 3,700 | 3,720 | 3,690 | 3,700 | -5 | -0.1% | 432,100 |
| 2019/02/19 | 3,700 | 3,725 | 3,695 | 3,705 | +5 | +0.1% | 345,400 |
| 2019/02/18 | 3,680 | 3,705 | 3,645 | 3,700 | +40 | +1.1% | 404,300 |
| 2019/02/15 | 3,625 | 3,675 | 3,620 | 3,660 | +20 | +0.5% | 523,500 |
| 2019/02/14 | 3,630 | 3,665 | 3,630 | 3,640 | +15 | +0.4% | 369,100 |
| 2019/02/13 | 3,620 | 3,635 | 3,590 | 3,625 | +40 | +1.1% | 469,200 |
| 2019/02/12 | 3,585 | 3,620 | 3,570 | 3,585 | +5 | +0.1% | 490,700 |
| 2019/02/08 | 3,585 | 3,600 | 3,575 | 3,580 | +5 | +0.1% | 572,500 |
| 2019/02/07 | 3,580 | 3,585 | 3,545 | 3,575 | -15 | -0.4% | 374,000 |
| 2019/02/06 | 3,605 | 3,620 | 3,580 | 3,590 | +15 | +0.4% | 417,700 |
| 2019/02/05 | 3,685 | 3,690 | 3,555 | 3,575 | -115 | -3.1% | 774,500 |
| 2019/02/04 | 3,705 | 3,735 | 3,685 | 3,690 | +30 | +0.8% | 430,500 |
| 2019/02/01 | 3,700 | 3,730 | 3,650 | 3,660 | -50 | -1.3% | 605,100 |
| 2019/01/31 | 3,745 | 3,765 | 3,685 | 3,710 | +10 | +0.3% | 783,600 |
| 2019/01/30 | 3,715 | 3,725 | 3,695 | 3,700 | -20 | -0.5% | 590,400 |
| 2019/01/29 | 3,700 | 3,730 | 3,695 | 3,720 | +35 | +0.9% | 458,300 |
| 2019/01/28 | 3,665 | 3,715 | 3,650 | 3,685 | -20 | -0.5% | 346,800 |
| 2019/01/25 | 3,700 | 3,735 | 3,690 | 3,705 | +5 | +0.1% | 455,100 |
| 2019/01/24 | 3,685 | 3,710 | 3,665 | 3,700 | ±0 | ±0% | 492,900 |
| 2019/01/23 | 3,740 | 3,745 | 3,700 | 3,700 | -35 | -0.9% | 414,500 |
| 2019/01/22 | 3,720 | 3,745 | 3,700 | 3,735 | +30 | +0.8% | 512,400 |
| 2019/01/21 | 3,715 | 3,735 | 3,680 | 3,705 | -5 | -0.1% | 441,300 |
| 2019/01/18 | 3,710 | 3,750 | 3,710 | 3,710 | -30 | -0.8% | 552,600 |
| 2019/01/17 | 3,730 | 3,765 | 3,710 | 3,740 | +30 | +0.8% | 527,200 |
| 2019/01/16 | 3,700 | 3,725 | 3,690 | 3,710 | +15 | +0.4% | 768,700 |
| 2019/01/15 | 3,670 | 3,720 | 3,670 | 3,695 | -20 | -0.5% | 699,200 |
| 2019/01/11 | 3,730 | 3,750 | 3,700 | 3,715 | -15 | -0.4% | 776,100 |
| 2019/01/10 | 3,715 | 3,735 | 3,675 | 3,730 | +10 | +0.3% | 911,300 |
| 2019/01/09 | 3,730 | 3,750 | 3,700 | 3,720 | +30 | +0.8% | 902,300 |
| 2019/01/08 | 3,715 | 3,740 | 3,690 | 3,690 | -50 | -1.3% | 660,200 |
| 2019/01/07 | 3,780 | 3,795 | 3,710 | 3,740 | -10 | -0.3% | 776,000 |
| 2019/01/04 | 3,655 | 3,780 | 3,655 | 3,750 | +35 | +0.9% | 672,000 |
| 2018/12/28 | 3,745 | 3,760 | 3,705 | 3,715 | -15 | -0.4% | 374,800 |
| 2018/12/27 | 3,650 | 3,765 | 3,645 | 3,730 | +165 | +4.6% | 772,600 |
| 2018/12/26 | 3,515 | 3,635 | 3,515 | 3,565 | +25 | +0.7% | 563,800 |
| 2018/12/25 | 3,545 | 3,580 | 3,495 | 3,540 | -95 | -2.6% | 372,800 |
| 2018/12/21 | 3,635 | 3,660 | 3,605 | 3,635 | -20 | -0.5% | 758,300 |
| 2018/12/20 | 3,775 | 3,815 | 3,640 | 3,655 | -95 | -2.5% | 1,047,900 |
| 2018/12/19 | 3,785 | 3,800 | 3,730 | 3,750 | -5 | -0.1% | 655,300 |
| 2018/12/18 | 3,760 | 3,810 | 3,755 | 3,755 | -25 | -0.7% | 957,300 |
| 2018/12/17 | 3,750 | 3,815 | 3,745 | 3,780 | +55 | +1.5% | 852,700 |
| 2018/12/14 | 3,660 | 3,735 | 3,650 | 3,725 | +25 | +0.7% | 1,136,300 |
| 2018/12/13 | 3,695 | 3,710 | 3,675 | 3,700 | ±0 | ±0% | 570,500 |
| 2018/12/12 | 3,675 | 3,700 | 3,670 | 3,700 | +95 | +2.6% | 778,800 |
1401～
1450
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
