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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,460 | 3,490 | 3,440 | 3,460 | +15 | +0.4% | 436,800 |
| 2018/09/27 | 3,475 | 3,485 | 3,435 | 3,445 | -25 | -0.7% | 353,100 |
| 2018/09/26 | 3,440 | 3,475 | 3,405 | 3,470 | -25 | -0.7% | 561,700 |
| 2018/09/25 | 3,470 | 3,500 | 3,460 | 3,495 | +40 | +1.2% | 656,000 |
| 2018/09/21 | 3,465 | 3,500 | 3,440 | 3,455 | -5 | -0.1% | 909,300 |
| 2018/09/20 | 3,450 | 3,470 | 3,435 | 3,460 | +10 | +0.3% | 446,200 |
| 2018/09/19 | 3,460 | 3,475 | 3,420 | 3,450 | +20 | +0.6% | 652,100 |
| 2018/09/18 | 3,325 | 3,440 | 3,325 | 3,430 | +105 | +3.2% | 638,800 |
| 2018/09/14 | 3,305 | 3,360 | 3,305 | 3,325 | -45 | -1.3% | 856,600 |
| 2018/09/13 | 3,360 | 3,395 | 3,345 | 3,370 | +40 | +1.2% | 463,700 |
| 2018/09/12 | 3,330 | 3,340 | 3,305 | 3,330 | -10 | -0.3% | 378,400 |
| 2018/09/11 | 3,325 | 3,360 | 3,320 | 3,340 | +20 | +0.6% | 406,100 |
| 2018/09/10 | 3,350 | 3,350 | 3,315 | 3,320 | -20 | -0.6% | 328,300 |
| 2018/09/07 | 3,340 | 3,345 | 3,310 | 3,340 | +20 | +0.6% | 440,900 |
| 2018/09/06 | 3,320 | 3,345 | 3,305 | 3,320 | -5 | -0.2% | 429,900 |
| 2018/09/05 | 3,320 | 3,340 | 3,310 | 3,325 | +10 | +0.3% | 463,500 |
| 2018/09/04 | 3,315 | 3,350 | 3,305 | 3,315 | +15 | +0.5% | 614,900 |
| 2018/09/03 | 3,325 | 3,335 | 3,300 | 3,300 | -40 | -1.2% | 316,900 |
| 2018/08/31 | 3,310 | 3,340 | 3,305 | 3,340 | ±0 | ±0% | 528,900 |
| 2018/08/30 | 3,350 | 3,355 | 3,325 | 3,340 | -5 | -0.1% | 390,100 |
| 2018/08/29 | 3,335 | 3,360 | 3,335 | 3,345 | ±0 | ±0% | 364,900 |
| 2018/08/28 | 3,355 | 3,370 | 3,340 | 3,345 | -5 | -0.1% | 354,700 |
| 2018/08/27 | 3,360 | 3,365 | 3,335 | 3,350 | +5 | +0.1% | 285,100 |
| 2018/08/24 | 3,375 | 3,380 | 3,330 | 3,345 | +20 | +0.6% | 502,000 |
| 2018/08/23 | 3,330 | 3,350 | 3,320 | 3,325 | -5 | -0.2% | 422,800 |
| 2018/08/22 | 3,335 | 3,355 | 3,320 | 3,330 | ±0 | ±0% | 500,300 |
| 2018/08/21 | 3,335 | 3,345 | 3,310 | 3,330 | -5 | -0.1% | 394,300 |
| 2018/08/20 | 3,340 | 3,385 | 3,320 | 3,335 | -45 | -1.3% | 267,300 |
| 2018/08/17 | 3,400 | 3,465 | 3,370 | 3,380 | +25 | +0.7% | 304,100 |
| 2018/08/16 | 3,355 | 3,450 | 3,330 | 3,355 | -35 | -1% | 496,600 |
| 2018/08/15 | 3,380 | 3,400 | 3,370 | 3,390 | +20 | +0.6% | 258,300 |
| 2018/08/14 | 3,335 | 3,370 | 3,315 | 3,370 | +65 | +2% | 318,300 |
| 2018/08/13 | 3,365 | 3,365 | 3,305 | 3,305 | -50 | -1.5% | 301,300 |
| 2018/08/10 | 3,380 | 3,380 | 3,330 | 3,355 | -35 | -1% | 434,000 |
| 2018/08/09 | 3,380 | 3,395 | 3,360 | 3,390 | +20 | +0.6% | 327,100 |
| 2018/08/08 | 3,395 | 3,420 | 3,355 | 3,370 | ±0 | ±0% | 457,400 |
| 2018/08/07 | 3,420 | 3,425 | 3,330 | 3,370 | -45 | -1.3% | 479,500 |
| 2018/08/06 | 3,465 | 3,470 | 3,405 | 3,415 | -55 | -1.6% | 211,800 |
| 2018/08/03 | 3,500 | 3,500 | 3,450 | 3,470 | -5 | -0.1% | 406,500 |
| 2018/08/02 | 3,490 | 3,515 | 3,455 | 3,475 | -15 | -0.4% | 335,800 |
| 2018/08/01 | 3,480 | 3,495 | 3,460 | 3,490 | +60 | +1.7% | 426,800 |
| 2018/07/31 | 3,435 | 3,445 | 3,405 | 3,430 | ±0 | ±0% | 592,700 |
| 2018/07/30 | 3,425 | 3,460 | 3,415 | 3,430 | -20 | -0.6% | 281,500 |
| 2018/07/27 | 3,425 | 3,470 | 3,405 | 3,450 | +20 | +0.6% | 424,000 |
| 2018/07/26 | 3,435 | 3,470 | 3,415 | 3,430 | +30 | +0.9% | 544,700 |
| 2018/07/25 | 3,390 | 3,425 | 3,385 | 3,400 | -10 | -0.3% | 253,200 |
| 2018/07/24 | 3,460 | 3,480 | 3,410 | 3,410 | -15 | -0.4% | 468,100 |
| 2018/07/23 | 3,410 | 3,520 | 3,395 | 3,425 | +15 | +0.4% | 956,500 |
| 2018/07/20 | 3,395 | 3,410 | 3,380 | 3,410 | +20 | +0.6% | 329,100 |
| 2018/07/19 | 3,400 | 3,410 | 3,390 | 3,390 | -5 | -0.1% | 352,000 |
1501～
1550
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
