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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
