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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,555 | 3,575 | 3,530 | 3,575 | +35 | +1% | 312,900 |
| 2019/04/10 | 3,555 | 3,560 | 3,530 | 3,540 | -15 | -0.4% | 320,600 |
| 2019/04/09 | 3,565 | 3,565 | 3,530 | 3,555 | -25 | -0.7% | 367,600 |
| 2019/04/08 | 3,575 | 3,585 | 3,560 | 3,580 | +15 | +0.4% | 301,400 |
| 2019/04/05 | 3,585 | 3,595 | 3,555 | 3,565 | -25 | -0.7% | 369,800 |
| 2019/04/04 | 3,625 | 3,625 | 3,585 | 3,590 | -20 | -0.6% | 331,800 |
| 2019/04/03 | 3,610 | 3,615 | 3,580 | 3,610 | +15 | +0.4% | 482,500 |
| 2019/04/02 | 3,685 | 3,685 | 3,590 | 3,595 | -65 | -1.8% | 462,300 |
| 2019/04/01 | 3,665 | 3,670 | 3,630 | 3,660 | +20 | +0.5% | 424,800 |
| 2019/03/29 | 3,665 | 3,670 | 3,620 | 3,640 | +10 | +0.3% | 871,100 |
| 2019/03/28 | 3,625 | 3,655 | 3,615 | 3,630 | -65 | -1.8% | 489,400 |
| 2019/03/27 | 3,685 | 3,700 | 3,660 | 3,695 | -30 | -0.8% | 702,700 |
| 2019/03/26 | 3,630 | 3,735 | 3,625 | 3,725 | +80 | +2.2% | 1,485,200 |
| 2019/03/25 | 3,640 | 3,670 | 3,625 | 3,645 | -15 | -0.4% | 995,900 |
| 2019/03/22 | 3,625 | 3,665 | 3,585 | 3,660 | +15 | +0.4% | 1,017,300 |
| 2019/03/20 | 3,615 | 3,660 | 3,570 | 3,645 | -180 | -4.7% | 1,991,700 |
| 2019/03/19 | 3,875 | 3,875 | 3,825 | 3,825 | -70 | -1.8% | 695,600 |
| 2019/03/18 | 3,875 | 3,915 | 3,865 | 3,895 | +40 | +1% | 585,400 |
| 2019/03/15 | 3,850 | 3,855 | 3,820 | 3,855 | -10 | -0.3% | 974,000 |
| 2019/03/14 | 3,895 | 3,905 | 3,865 | 3,865 | -30 | -0.8% | 662,200 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,895 | -10 | -0.3% | 449,100 |
| 2019/03/12 | 3,890 | 3,920 | 3,880 | 3,905 | +25 | +0.6% | 513,400 |
| 2019/03/11 | 3,875 | 3,910 | 3,865 | 3,880 | +10 | +0.3% | 428,000 |
| 2019/03/08 | 3,905 | 3,925 | 3,865 | 3,870 | -75 | -1.9% | 640,700 |
| 2019/03/07 | 3,935 | 3,960 | 3,915 | 3,945 | +55 | +1.4% | 964,500 |
| 2019/03/06 | 3,895 | 3,915 | 3,865 | 3,890 | +40 | +1% | 954,300 |
| 2019/03/05 | 3,765 | 3,860 | 3,760 | 3,850 | +85 | +2.3% | 714,300 |
| 2019/03/04 | 3,830 | 3,835 | 3,755 | 3,765 | -35 | -0.9% | 321,100 |
| 2019/03/01 | 3,800 | 3,825 | 3,780 | 3,800 | -10 | -0.3% | 341,300 |
| 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 |
1501～
1550
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
