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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,429 | 3,446 | 3,417 | 3,425 | -4 | -0.1% | 562,500 |
| 2024/06/26 | 3,464 | 3,469 | 3,411 | 3,429 | -39 | -1.1% | 770,100 |
| 2024/06/25 | 3,424 | 3,477 | 3,424 | 3,468 | +46 | +1.3% | 726,600 |
| 2024/06/24 | 3,433 | 3,447 | 3,404 | 3,422 | +22 | +0.6% | 858,800 |
| 2024/06/21 | 3,368 | 3,405 | 3,366 | 3,400 | +28 | +0.8% | 955,200 |
| 2024/06/20 | 3,400 | 3,405 | 3,352 | 3,372 | -28 | -0.8% | 459,400 |
| 2024/06/19 | 3,356 | 3,403 | 3,350 | 3,400 | +26 | +0.8% | 368,100 |
| 2024/06/18 | 3,379 | 3,405 | 3,353 | 3,374 | +48 | +1.4% | 654,400 |
| 2024/06/17 | 3,400 | 3,406 | 3,324 | 3,326 | -94 | -2.7% | 612,100 |
| 2024/06/14 | 3,426 | 3,436 | 3,400 | 3,420 | -1 | ±0% | 565,100 |
| 2024/06/13 | 3,508 | 3,508 | 3,419 | 3,421 | -80 | -2.3% | 484,500 |
| 2024/06/12 | 3,556 | 3,570 | 3,491 | 3,501 | -25 | -0.7% | 913,600 |
| 2024/06/11 | 3,556 | 3,567 | 3,525 | 3,526 | -32 | -0.9% | 903,100 |
| 2024/06/10 | 3,530 | 3,577 | 3,526 | 3,558 | +48 | +1.4% | 894,200 |
| 2024/06/07 | 3,569 | 3,583 | 3,500 | 3,510 | -21 | -0.6% | 731,800 |
| 2024/06/06 | 3,473 | 3,561 | 3,473 | 3,531 | +58 | +1.7% | 1,057,200 |
| 2024/06/05 | 3,469 | 3,505 | 3,453 | 3,473 | +41 | +1.2% | 764,800 |
| 2024/06/04 | 3,448 | 3,451 | 3,416 | 3,432 | -29 | -0.8% | 683,900 |
| 2024/06/03 | 3,470 | 3,505 | 3,444 | 3,461 | +3 | +0.1% | 620,800 |
| 2024/05/31 | 3,415 | 3,482 | 3,409 | 3,458 | +59 | +1.7% | 1,044,800 |
| 2024/05/30 | 3,370 | 3,399 | 3,344 | 3,399 | +34 | +1% | 553,700 |
| 2024/05/29 | 3,438 | 3,438 | 3,362 | 3,365 | -67 | -2% | 548,600 |
| 2024/05/28 | 3,439 | 3,452 | 3,411 | 3,432 | -2 | -0.1% | 492,200 |
| 2024/05/27 | 3,391 | 3,434 | 3,385 | 3,434 | +51 | +1.5% | 492,300 |
| 2024/05/24 | 3,363 | 3,405 | 3,361 | 3,383 | -1 | ±0% | 520,500 |
| 2024/05/23 | 3,352 | 3,387 | 3,339 | 3,384 | +60 | +1.8% | 656,200 |
| 2024/05/22 | 3,320 | 3,330 | 3,300 | 3,324 | +4 | +0.1% | 570,500 |
| 2024/05/21 | 3,316 | 3,338 | 3,306 | 3,320 | +18 | +0.5% | 380,600 |
| 2024/05/20 | 3,304 | 3,333 | 3,302 | 3,302 | -3 | -0.1% | 436,000 |
| 2024/05/17 | 3,261 | 3,329 | 3,261 | 3,305 | +37 | +1.1% | 514,700 |
| 2024/05/16 | 3,289 | 3,298 | 3,241 | 3,268 | -41 | -1.2% | 556,500 |
| 2024/05/15 | 3,321 | 3,334 | 3,297 | 3,309 | -15 | -0.5% | 555,200 |
| 2024/05/14 | 3,313 | 3,348 | 3,313 | 3,324 | +1 | ±0% | 550,500 |
| 2024/05/13 | 3,366 | 3,377 | 3,297 | 3,323 | +14 | +0.4% | 923,500 |
| 2024/05/10 | 3,340 | 3,400 | 3,282 | 3,309 | -77 | -2.3% | 1,691,100 |
| 2024/05/09 | 3,373 | 3,389 | 3,341 | 3,386 | +7 | +0.2% | 833,900 |
| 2024/05/08 | 3,413 | 3,421 | 3,370 | 3,379 | -27 | -0.8% | 653,500 |
| 2024/05/07 | 3,396 | 3,407 | 3,380 | 3,406 | +8 | +0.2% | 467,100 |
| 2024/05/02 | 3,420 | 3,436 | 3,397 | 3,398 | -33 | -1% | 725,600 |
| 2024/05/01 | 3,395 | 3,448 | 3,388 | 3,431 | +42 | +1.2% | 571,000 |
| 2024/04/30 | 3,446 | 3,450 | 3,375 | 3,389 | -47 | -1.4% | 797,800 |
| 2024/04/26 | 3,436 | 3,449 | 3,405 | 3,436 | -20 | -0.6% | 512,000 |
| 2024/04/25 | 3,475 | 3,483 | 3,447 | 3,456 | -35 | -1% | 495,600 |
| 2024/04/24 | 3,500 | 3,503 | 3,473 | 3,491 | -20 | -0.6% | 425,600 |
| 2024/04/23 | 3,507 | 3,532 | 3,500 | 3,511 | -38 | -1.1% | 512,500 |
| 2024/04/22 | 3,505 | 3,550 | 3,483 | 3,549 | +91 | +2.6% | 623,300 |
| 2024/04/19 | 3,500 | 3,505 | 3,443 | 3,458 | -52 | -1.5% | 668,600 |
| 2024/04/18 | 3,501 | 3,535 | 3,501 | 3,510 | +10 | +0.3% | 472,600 |
| 2024/04/17 | 3,522 | 3,522 | 3,460 | 3,500 | -16 | -0.5% | 531,100 |
| 2024/04/16 | 3,569 | 3,569 | 3,514 | 3,516 | -59 | -1.7% | 716,200 |
101～
150
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 | 398,900円 | +4.9% | +15.9% | 2.33% | 14.75倍 | 1.40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 | 333,500円 | +9.9% | -5.5% | 1.50% | 14.10倍 | 1.19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 | 179,800円 | -1.6% | -75.3% | 2.56% | 123.32倍 | 1.08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 | 160,600円 | +3.5% | -7.8% | 1.87% | 13.25倍 | 1.19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 | 413,500円 | +15.0% | +23.3% | 2.42% | 12.32倍 | 1.22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
