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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,380 | 3,405 | 3,370 | 3,395 | +25 | +0.7% | 286,300 |
| 2018/07/17 | 3,305 | 3,390 | 3,305 | 3,370 | +65 | +2% | 609,400 |
| 2018/07/13 | 3,310 | 3,320 | 3,285 | 3,305 | +35 | +1.1% | 688,900 |
| 2018/07/12 | 3,260 | 3,280 | 3,255 | 3,270 | +15 | +0.5% | 708,700 |
| 2018/07/11 | 3,260 | 3,265 | 3,250 | 3,255 | -25 | -0.8% | 422,700 |
| 2018/07/10 | 3,350 | 3,360 | 3,280 | 3,280 | -50 | -1.5% | 561,200 |
| 2018/07/09 | 3,365 | 3,380 | 3,320 | 3,330 | -25 | -0.7% | 494,800 |
| 2018/07/06 | 3,325 | 3,370 | 3,310 | 3,355 | +35 | +1.1% | 712,800 |
| 2018/07/05 | 3,345 | 3,360 | 3,300 | 3,320 | -15 | -0.4% | 444,500 |
| 2018/07/04 | 3,315 | 3,355 | 3,315 | 3,335 | -5 | -0.1% | 455,500 |
| 2018/07/03 | 3,325 | 3,355 | 3,305 | 3,340 | +20 | +0.6% | 529,600 |
| 2018/07/02 | 3,385 | 3,410 | 3,315 | 3,320 | -70 | -2.1% | 479,900 |
| 2018/06/29 | 3,345 | 3,400 | 3,330 | 3,390 | +25 | +0.7% | 616,700 |
| 2018/06/28 | 3,370 | 3,395 | 3,345 | 3,365 | -10 | -0.3% | 712,100 |
| 2018/06/27 | 3,380 | 3,405 | 3,370 | 3,375 | -40 | -1.2% | 468,200 |
| 2018/06/26 | 3,400 | 3,425 | 3,370 | 3,415 | -40 | -1.2% | 677,300 |
| 2018/06/25 | 3,535 | 3,535 | 3,440 | 3,455 | -90 | -2.5% | 387,900 |
| 2018/06/22 | 3,550 | 3,555 | 3,525 | 3,545 | -20 | -0.6% | 360,100 |
| 2018/06/21 | 3,575 | 3,615 | 3,555 | 3,565 | +5 | +0.1% | 728,400 |
| 2018/06/20 | 3,550 | 3,570 | 3,520 | 3,560 | ±0 | ±0% | 473,400 |
| 2018/06/19 | 3,580 | 3,600 | 3,545 | 3,560 | -20 | -0.6% | 558,300 |
| 2018/06/18 | 3,600 | 3,615 | 3,570 | 3,580 | -10 | -0.3% | 494,700 |
| 2018/06/15 | 3,575 | 3,595 | 3,560 | 3,590 | +30 | +0.8% | 795,600 |
| 2018/06/14 | 3,595 | 3,610 | 3,555 | 3,560 | -45 | -1.2% | 677,400 |
| 2018/06/13 | 3,605 | 3,630 | 3,595 | 3,605 | +10 | +0.3% | 613,400 |
| 2018/06/12 | 3,560 | 3,610 | 3,555 | 3,595 | +60 | +1.7% | 598,100 |
| 2018/06/11 | 3,540 | 3,555 | 3,510 | 3,535 | ±0 | ±0% | 266,600 |
| 2018/06/08 | 3,540 | 3,585 | 3,530 | 3,535 | -10 | -0.3% | 564,100 |
| 2018/06/07 | 3,575 | 3,590 | 3,535 | 3,545 | -45 | -1.3% | 439,600 |
| 2018/06/06 | 3,605 | 3,605 | 3,555 | 3,590 | -10 | -0.3% | 492,400 |
| 2018/06/05 | 3,565 | 3,605 | 3,565 | 3,600 | +60 | +1.7% | 1,244,300 |
| 2018/06/04 | 3,520 | 3,545 | 3,500 | 3,540 | +60 | +1.7% | 1,019,000 |
| 2018/06/01 | 3,450 | 3,500 | 3,440 | 3,480 | +15 | +0.4% | 753,700 |
| 2018/05/31 | 3,475 | 3,490 | 3,445 | 3,465 | +5 | +0.1% | 1,188,400 |
| 2018/05/30 | 3,475 | 3,500 | 3,450 | 3,460 | -35 | -1% | 570,000 |
| 2018/05/29 | 3,500 | 3,515 | 3,485 | 3,495 | +10 | +0.3% | 653,000 |
| 2018/05/28 | 3,460 | 3,495 | 3,455 | 3,485 | +5 | +0.1% | 340,300 |
| 2018/05/25 | 3,460 | 3,490 | 3,435 | 3,480 | -5 | -0.1% | 478,600 |
| 2018/05/24 | 3,465 | 3,500 | 3,455 | 3,485 | +25 | +0.7% | 692,400 |
| 2018/05/23 | 3,455 | 3,470 | 3,425 | 3,460 | +15 | +0.4% | 529,700 |
| 2018/05/22 | 3,440 | 3,455 | 3,420 | 3,445 | +15 | +0.4% | 460,100 |
| 2018/05/21 | 3,430 | 3,460 | 3,420 | 3,430 | ±0 | ±0% | 296,700 |
| 2018/05/18 | 3,445 | 3,450 | 3,400 | 3,430 | -10 | -0.3% | 570,400 |
| 2018/05/17 | 3,450 | 3,475 | 3,435 | 3,440 | -5 | -0.1% | 397,200 |
| 2018/05/16 | 3,425 | 3,485 | 3,420 | 3,445 | +15 | +0.4% | 481,500 |
| 2018/05/15 | 3,455 | 3,455 | 3,430 | 3,430 | -30 | -0.9% | 400,300 |
| 2018/05/14 | 3,405 | 3,465 | 3,405 | 3,460 | +25 | +0.7% | 433,200 |
| 2018/05/11 | 3,500 | 3,500 | 3,420 | 3,435 | -5 | -0.1% | 479,200 |
| 2018/05/10 | 3,465 | 3,480 | 3,425 | 3,440 | ±0 | ±0% | 369,400 |
| 2018/05/09 | 3,500 | 3,505 | 3,430 | 3,440 | -65 | -1.9% | 413,900 |
1551～
1600
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
