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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 3,620 | 3,640 | 3,565 | 3,580 | -80 | -2.2% | 602,400 |
| 2018/12/05 | 3,570 | 3,660 | 3,565 | 3,660 | +50 | +1.4% | 491,000 |
| 2018/12/04 | 3,605 | 3,655 | 3,600 | 3,610 | -5 | -0.1% | 728,400 |
| 2018/12/03 | 3,745 | 3,745 | 3,610 | 3,615 | -135 | -3.6% | 987,200 |
| 2018/11/30 | 3,670 | 3,805 | 3,660 | 3,750 | +105 | +2.9% | 1,908,400 |
| 2018/11/29 | 3,635 | 3,670 | 3,610 | 3,645 | +55 | +1.5% | 640,800 |
| 2018/11/28 | 3,600 | 3,620 | 3,585 | 3,590 | -60 | -1.6% | 526,900 |
| 2018/11/27 | 3,640 | 3,680 | 3,630 | 3,650 | ±0 | ±0% | 493,000 |
| 2018/11/26 | 3,590 | 3,650 | 3,590 | 3,650 | +35 | +1% | 582,500 |
| 2018/11/22 | 3,565 | 3,620 | 3,565 | 3,615 | +50 | +1.4% | 579,400 |
| 2018/11/21 | 3,545 | 3,590 | 3,540 | 3,565 | -15 | -0.4% | 431,000 |
| 2018/11/20 | 3,545 | 3,600 | 3,530 | 3,580 | +25 | +0.7% | 731,400 |
| 2018/11/19 | 3,535 | 3,590 | 3,520 | 3,555 | -15 | -0.4% | 599,100 |
| 2018/11/16 | 3,540 | 3,595 | 3,520 | 3,570 | +25 | +0.7% | 714,000 |
| 2018/11/15 | 3,455 | 3,550 | 3,455 | 3,545 | +65 | +1.9% | 690,900 |
| 2018/11/14 | 3,445 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 539,000 |
| 2018/11/13 | 3,505 | 3,525 | 3,465 | 3,480 | -60 | -1.7% | 622,700 |
| 2018/11/12 | 3,530 | 3,560 | 3,515 | 3,540 | ±0 | ±0% | 399,400 |
| 2018/11/09 | 3,495 | 3,540 | 3,490 | 3,540 | +30 | +0.9% | 424,400 |
| 2018/11/08 | 3,500 | 3,515 | 3,475 | 3,510 | +50 | +1.4% | 550,100 |
| 2018/11/07 | 3,410 | 3,495 | 3,400 | 3,460 | +50 | +1.5% | 735,500 |
| 2018/11/06 | 3,405 | 3,425 | 3,395 | 3,410 | +35 | +1% | 284,100 |
| 2018/11/05 | 3,380 | 3,400 | 3,335 | 3,375 | -35 | -1% | 599,500 |
| 2018/11/02 | 3,430 | 3,430 | 3,340 | 3,410 | -55 | -1.6% | 792,400 |
| 2018/11/01 | 3,480 | 3,490 | 3,450 | 3,465 | +5 | +0.1% | 471,000 |
| 2018/10/31 | 3,435 | 3,465 | 3,415 | 3,460 | +40 | +1.2% | 661,200 |
| 2018/10/30 | 3,435 | 3,450 | 3,395 | 3,420 | +15 | +0.4% | 556,300 |
| 2018/10/29 | 3,405 | 3,430 | 3,395 | 3,405 | +5 | +0.1% | 350,800 |
| 2018/10/26 | 3,390 | 3,415 | 3,350 | 3,400 | +65 | +1.9% | 698,700 |
| 2018/10/25 | 3,390 | 3,415 | 3,325 | 3,335 | -65 | -1.9% | 894,300 |
| 2018/10/24 | 3,370 | 3,410 | 3,350 | 3,400 | +30 | +0.9% | 662,400 |
| 2018/10/23 | 3,410 | 3,425 | 3,360 | 3,370 | -30 | -0.9% | 733,100 |
| 2018/10/22 | 3,360 | 3,410 | 3,350 | 3,400 | +50 | +1.5% | 488,100 |
| 2018/10/19 | 3,340 | 3,375 | 3,325 | 3,350 | -50 | -1.5% | 505,700 |
| 2018/10/18 | 3,370 | 3,405 | 3,350 | 3,400 | +65 | +1.9% | 752,200 |
| 2018/10/17 | 3,280 | 3,360 | 3,275 | 3,335 | +85 | +2.6% | 702,300 |
| 2018/10/16 | 3,220 | 3,285 | 3,215 | 3,250 | +50 | +1.6% | 965,900 |
| 2018/10/15 | 3,215 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 523,000 |
| 2018/10/12 | 3,275 | 3,275 | 3,230 | 3,230 | -55 | -1.7% | 767,300 |
| 2018/10/11 | 3,300 | 3,320 | 3,275 | 3,285 | -110 | -3.2% | 733,700 |
| 2018/10/10 | 3,375 | 3,415 | 3,360 | 3,395 | +35 | +1% | 430,700 |
| 2018/10/09 | 3,370 | 3,390 | 3,320 | 3,360 | -45 | -1.3% | 535,400 |
| 2018/10/05 | 3,410 | 3,425 | 3,390 | 3,405 | -35 | -1% | 607,600 |
| 2018/10/04 | 3,495 | 3,495 | 3,430 | 3,440 | -35 | -1% | 484,500 |
| 2018/10/03 | 3,475 | 3,495 | 3,470 | 3,475 | +5 | +0.1% | 510,900 |
| 2018/10/02 | 3,455 | 3,490 | 3,440 | 3,470 | +45 | +1.3% | 480,800 |
| 2018/10/01 | 3,465 | 3,475 | 3,415 | 3,425 | -35 | -1% | 301,200 |
| 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 |
1551～
1600
件表示中 / 2073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 | 370,300円 | +4.9% | +15.9% | 2.51% | 13.70倍 | 1.30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 | 315,400円 | +9.9% | -5.5% | 1.59% | 13.33倍 | 1.13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 |
| 小田急 | 161,800円 | +3.5% | -1.3% | 1.85% | 12.70倍 | 1.18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 |
| 東 武 | 261,000円 | +0.5% | -9.8% | 2.11% | 10.74倍 | 0.98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 |
| 京 王 | 390,600円 | +15.0% | +23.3% | 2.56% | 11.27倍 | 1.12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
