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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2018/12/11 | 3,600 | 3,615 | 3,590 | 3,605 | +10 | +0.3% | 704,700 |
| 2018/12/10 | 3,615 | 3,620 | 3,590 | 3,595 | -60 | -1.6% | 490,000 |
| 2018/12/07 | 3,625 | 3,660 | 3,610 | 3,655 | +75 | +2.1% | 499,900 |
| 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 |
1551～
1600
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
