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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,335 | 3,375 | 3,325 | 3,355 | +15 | +0.4% | 452,800 |
| 2018/02/20 | 3,305 | 3,345 | 3,305 | 3,340 | +20 | +0.6% | 355,600 |
| 2018/02/19 | 3,315 | 3,335 | 3,300 | 3,320 | +30 | +0.9% | 361,700 |
| 2018/02/16 | 3,280 | 3,325 | 3,280 | 3,290 | +5 | +0.2% | 431,800 |
| 2018/02/15 | 3,340 | 3,345 | 3,280 | 3,285 | -55 | -1.6% | 465,700 |
| 2018/02/14 | 3,305 | 3,370 | 3,305 | 3,340 | +40 | +1.2% | 695,300 |
| 2018/02/13 | 3,390 | 3,395 | 3,290 | 3,300 | +25 | +0.8% | 924,100 |
| 2018/02/09 | 3,270 | 3,300 | 3,220 | 3,275 | -45 | -1.4% | 1,086,600 |
| 2018/02/08 | 3,320 | 3,340 | 3,315 | 3,320 | +20 | +0.6% | 693,900 |
| 2018/02/07 | 3,395 | 3,410 | 3,300 | 3,300 | -50 | -1.5% | 982,200 |
| 2018/02/06 | 3,350 | 3,360 | 3,300 | 3,350 | -85 | -2.5% | 1,242,500 |
| 2018/02/05 | 3,420 | 3,450 | 3,410 | 3,435 | -35 | -1% | 674,300 |
| 2018/02/02 | 3,485 | 3,490 | 3,450 | 3,470 | -30 | -0.9% | 597,600 |
| 2018/02/01 | 3,500 | 3,515 | 3,490 | 3,500 | -5 | -0.1% | 530,200 |
| 2018/01/31 | 3,555 | 3,555 | 3,505 | 3,505 | -45 | -1.3% | 561,600 |
| 2018/01/30 | 3,580 | 3,595 | 3,545 | 3,550 | -50 | -1.4% | 481,100 |
| 2018/01/29 | 3,615 | 3,620 | 3,585 | 3,600 | -10 | -0.3% | 416,900 |
| 2018/01/26 | 3,610 | 3,620 | 3,590 | 3,610 | ±0 | ±0% | 606,800 |
| 2018/01/25 | 3,590 | 3,620 | 3,575 | 3,610 | -5 | -0.1% | 466,800 |
| 2018/01/24 | 3,575 | 3,620 | 3,565 | 3,615 | +25 | +0.7% | 579,400 |
| 2018/01/23 | 3,565 | 3,590 | 3,560 | 3,590 | +40 | +1.1% | 348,900 |
| 2018/01/22 | 3,545 | 3,550 | 3,525 | 3,550 | +15 | +0.4% | 340,200 |
| 2018/01/19 | 3,500 | 3,540 | 3,500 | 3,535 | +50 | +1.4% | 457,600 |
| 2018/01/18 | 3,540 | 3,545 | 3,475 | 3,485 | -50 | -1.4% | 710,400 |
| 2018/01/17 | 3,510 | 3,540 | 3,500 | 3,535 | ±0 | ±0% | 650,400 |
| 2018/01/16 | 3,560 | 3,560 | 3,515 | 3,535 | -30 | -0.8% | 593,800 |
| 2018/01/15 | 3,600 | 3,615 | 3,555 | 3,565 | -15 | -0.4% | 337,400 |
| 2018/01/12 | 3,630 | 3,640 | 3,560 | 3,580 | -55 | -1.5% | 812,100 |
| 2018/01/11 | 3,610 | 3,640 | 3,590 | 3,635 | +25 | +0.7% | 768,500 |
| 2018/01/10 | 3,605 | 3,610 | 3,570 | 3,610 | ±0 | ±0% | 446,900 |
| 2018/01/09 | 3,595 | 3,620 | 3,580 | 3,610 | +30 | +0.8% | 815,000 |
| 2018/01/05 | 3,555 | 3,585 | 3,545 | 3,580 | +35 | +1% | 573,500 |
| 2018/01/04 | 3,515 | 3,545 | 3,510 | 3,545 | +50 | +1.4% | 686,500 |
| 2017/12/29 | 3,495 | 3,520 | 3,485 | 3,495 | ±0 | ±0% | 316,000 |
| 2017/12/28 | 3,515 | 3,520 | 3,490 | 3,495 | -20 | -0.6% | 357,100 |
| 2017/12/27 | 3,530 | 3,540 | 3,510 | 3,515 | ±0 | ±0% | 422,400 |
| 2017/12/26 | 3,545 | 3,545 | 3,515 | 3,515 | -35 | -1% | 260,000 |
| 2017/12/25 | 3,560 | 3,580 | 3,545 | 3,550 | -15 | -0.4% | 456,800 |
| 2017/12/22 | 3,515 | 3,580 | 3,515 | 3,565 | +60 | +1.7% | 952,000 |
| 2017/12/21 | 3,495 | 3,525 | 3,490 | 3,505 | ±0 | ±0% | 556,700 |
| 2017/12/20 | 3,530 | 3,545 | 3,500 | 3,505 | -65 | -1.8% | 639,200 |
| 2017/12/19 | 3,560 | 3,580 | 3,545 | 3,570 | -5 | -0.1% | 468,900 |
| 2017/12/18 | 3,595 | 3,605 | 3,565 | 3,575 | ±0 | ±0% | 566,700 |
| 2017/12/15 | 3,555 | 3,595 | 3,540 | 3,575 | +5 | +0.1% | 687,200 |
| 2017/12/14 | 3,540 | 3,580 | 3,540 | 3,570 | +10 | +0.3% | 675,900 |
| 2017/12/13 | 3,550 | 3,605 | 3,540 | 3,560 | +25 | +0.7% | 887,800 |
| 2017/12/12 | 3,530 | 3,540 | 3,500 | 3,535 | +10 | +0.3% | 378,700 |
| 2017/12/11 | 3,500 | 3,525 | 3,480 | 3,525 | +25 | +0.7% | 761,000 |
| 2017/12/08 | 3,365 | 3,500 | 3,365 | 3,500 | +130 | +3.9% | 1,540,600 |
| 2017/12/07 | 3,385 | 3,400 | 3,360 | 3,370 | +5 | +0.1% | 893,400 |
1651～
1700
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
