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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,395 | 3,435 | 3,380 | 3,425 | +35 | +1% | 504,700 |
| 2017/08/25 | 3,390 | 3,400 | 3,370 | 3,390 | +5 | +0.1% | 699,900 |
| 2017/08/24 | 3,435 | 3,435 | 3,375 | 3,385 | -70 | -2% | 832,800 |
| 2017/08/23 | 3,470 | 3,470 | 3,415 | 3,455 | +30 | +0.9% | 595,900 |
| 2017/08/22 | 3,435 | 3,435 | 3,410 | 3,425 | +5 | +0.1% | 577,500 |
| 2017/08/21 | 3,455 | 3,505 | 3,405 | 3,420 | -10 | -0.3% | 1,014,400 |
| 2017/08/18 | 3,365 | 3,430 | 3,350 | 3,430 | +45 | +1.3% | 1,215,500 |
| 2017/08/17 | 3,450 | 3,450 | 3,385 | 3,385 | -75 | -2.2% | 1,030,200 |
| 2017/08/16 | 3,430 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 473,200 |
| 2017/08/15 | 3,435 | 3,475 | 3,410 | 3,440 | +25 | +0.7% | 1,163,400 |
| 2017/08/14 | 3,490 | 3,495 | 3,400 | 3,415 | -105 | -3% | 1,475,500 |
| 2017/08/10 | 3,550 | 3,550 | 3,490 | 3,520 | +10 | +0.3% | 557,700 |
| 2017/08/09 | 3,535 | 3,535 | 3,485 | 3,510 | -60 | -1.7% | 891,600 |
| 2017/08/08 | 3,515 | 3,580 | 3,490 | 3,570 | +45 | +1.3% | 1,256,900 |
| 2017/08/07 | 3,580 | 3,580 | 3,525 | 3,525 | -50 | -1.4% | 785,300 |
| 2017/08/04 | 3,625 | 3,625 | 3,570 | 3,575 | -70 | -1.9% | 956,400 |
| 2017/08/03 | 3,625 | 3,645 | 3,620 | 3,645 | +20 | +0.6% | 680,400 |
| 2017/08/02 | 3,635 | 3,635 | 3,595 | 3,625 | +5 | +0.1% | 723,600 |
| 2017/08/01 | 3,625 | 3,630 | 3,615 | 3,620 | -15 | -0.4% | 707,500 |
| 2017/07/31 | 3,650 | 3,660 | 3,625 | 3,635 | +10 | +0.3% | 507,600 |
| 2017/07/28 | 3,650 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 282,000 |
| 2017/07/27 | 3,615 | 3,675 | 3,615 | 3,650 | +35 | +1% | 379,500 |
| 2017/07/26 | 3,665 | 3,695 | 3,615 | 3,615 | -40 | -1.1% | 681,400 |
| 2017/07/25 | 3,615 | 3,660 | 3,600 | 3,655 | +45 | +1.2% | 672,000 |
| 2017/07/24 | 3,610 | 3,615 | 3,590 | 3,610 | -20 | -0.6% | 404,600 |
| 2017/07/21 | 3,660 | 3,660 | 3,630 | 3,630 | -25 | -0.7% | 270,400 |
| 2017/07/20 | 3,640 | 3,660 | 3,640 | 3,655 | +5 | +0.1% | 570,800 |
| 2017/07/19 | 3,675 | 3,675 | 3,640 | 3,650 | -20 | -0.5% | 437,300 |
| 2017/07/18 | 3,615 | 3,670 | 3,615 | 3,670 | +25 | +0.7% | 592,500 |
| 2017/07/14 | 3,625 | 3,650 | 3,605 | 3,645 | +15 | +0.4% | 492,900 |
| 2017/07/13 | 3,615 | 3,635 | 3,590 | 3,630 | +35 | +1% | 560,200 |
| 2017/07/12 | 3,615 | 3,630 | 3,585 | 3,595 | -30 | -0.8% | 549,100 |
| 2017/07/11 | 3,605 | 3,630 | 3,590 | 3,625 | +25 | +0.7% | 621,200 |
| 2017/07/10 | 3,630 | 3,635 | 3,595 | 3,600 | +5 | +0.1% | 617,600 |
| 2017/07/07 | 3,610 | 3,625 | 3,590 | 3,595 | -35 | -1% | 572,200 |
| 2017/07/06 | 3,605 | 3,635 | 3,600 | 3,630 | -5 | -0.1% | 1,371,500 |
| 2017/07/05 | 3,625 | 3,640 | 3,580 | 3,635 | +5 | +0.1% | 1,187,200 |
| 2017/07/04 | 3,650 | 3,665 | 3,625 | 3,630 | -15 | -0.4% | 931,100 |
| 2017/07/03 | 3,660 | 3,665 | 3,640 | 3,645 | ±0 | ±0% | 431,900 |
| 2017/06/30 | 3,675 | 3,680 | 3,625 | 3,645 | -30 | -0.8% | 861,900 |
| 2017/06/29 | 3,680 | 3,685 | 3,640 | 3,675 | +5 | +0.1% | 1,270,400 |
| 2017/06/28 | 3,705 | 3,730 | 3,655 | 3,670 | -5 | -0.1% | 1,468,900 |
| 2017/06/27 | 3,670 | 3,690 | 3,645 | 3,675 | +5 | +0.1% | 1,302,000 |
| 2017/06/26 | 3,665 | 3,680 | 3,645 | 3,670 | ±0 | ±0% | 1,080,800 |
| 2017/06/23 | 3,705 | 3,710 | 3,665 | 3,670 | -35 | -0.9% | 759,200 |
| 2017/06/22 | 3,710 | 3,730 | 3,685 | 3,705 | +5 | +0.1% | 1,167,400 |
| 2017/06/21 | 3,700 | 3,730 | 3,690 | 3,700 | -15 | -0.4% | 1,042,300 |
| 2017/06/20 | 3,700 | 3,725 | 3,690 | 3,715 | -5 | -0.1% | 1,097,600 |
| 2017/06/19 | 3,750 | 3,750 | 3,675 | 3,720 | -35 | -0.9% | 1,269,700 |
| 2017/06/16 | 3,750 | 3,755 | 3,705 | 3,755 | +50 | +1.3% | 1,534,900 |
1651～
1700
件表示中 / 1858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 | 346,100円 | +4.9% | +15.9% | 2.69% | 12.89倍 | 1.23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 |
| 小田急 | 159,700円 | +3.5% | -19.1% | 1.88% | 15.04倍 | 1.24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 | 274,700円 | +0.5% | -19.5% | 1.82% | 13.21倍 | 1.06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 | 375,700円 | +11.1% | +1.9% | 1.86% | 13.41倍 | 1.17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 |
| セイノーＨＤ | 209,100円 | +2.5% | +32.3% | 4.78% | 18.12倍 | 0.82倍 |
|
路線トラック草分けで業界最大手。愛称「カンガルー便」。トヨタ車など自動車販売も手がける |
市場注目の銘柄
チャート関連のコラム
