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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,390 | 3,405 | 3,350 | 3,365 | -35 | -1% | 1,128,800 |
| 2017/12/05 | 3,435 | 3,440 | 3,370 | 3,400 | -45 | -1.3% | 1,169,700 |
| 2017/12/04 | 3,455 | 3,470 | 3,440 | 3,445 | +5 | +0.1% | 469,100 |
| 2017/12/01 | 3,500 | 3,505 | 3,430 | 3,440 | -30 | -0.9% | 770,300 |
| 2017/11/30 | 3,505 | 3,515 | 3,430 | 3,470 | -25 | -0.7% | 1,293,200 |
| 2017/11/29 | 3,460 | 3,500 | 3,435 | 3,495 | +70 | +2% | 701,800 |
| 2017/11/28 | 3,430 | 3,435 | 3,385 | 3,425 | -10 | -0.3% | 460,800 |
| 2017/11/27 | 3,440 | 3,465 | 3,425 | 3,435 | +15 | +0.4% | 522,000 |
| 2017/11/24 | 3,420 | 3,435 | 3,390 | 3,420 | -5 | -0.1% | 635,500 |
| 2017/11/22 | 3,435 | 3,440 | 3,410 | 3,425 | ±0 | ±0% | 848,400 |
| 2017/11/21 | 3,450 | 3,475 | 3,415 | 3,425 | +5 | +0.1% | 714,700 |
| 2017/11/20 | 3,410 | 3,445 | 3,405 | 3,420 | -10 | -0.3% | 701,500 |
| 2017/11/17 | 3,450 | 3,465 | 3,400 | 3,430 | -5 | -0.1% | 1,121,200 |
| 2017/11/16 | 3,390 | 3,445 | 3,380 | 3,435 | +20 | +0.6% | 812,000 |
| 2017/11/15 | 3,465 | 3,480 | 3,395 | 3,415 | -70 | -2% | 1,096,900 |
| 2017/11/14 | 3,525 | 3,530 | 3,470 | 3,485 | -45 | -1.3% | 827,000 |
| 2017/11/13 | 3,650 | 3,650 | 3,530 | 3,530 | -80 | -2.2% | 812,300 |
| 2017/11/10 | 3,655 | 3,675 | 3,595 | 3,610 | -20 | -0.6% | 1,290,200 |
| 2017/11/09 | 3,650 | 3,670 | 3,610 | 3,630 | -10 | -0.3% | 868,100 |
| 2017/11/08 | 3,600 | 3,640 | 3,595 | 3,640 | +30 | +0.8% | 870,100 |
| 2017/11/07 | 3,610 | 3,630 | 3,595 | 3,610 | -20 | -0.6% | 814,200 |
| 2017/11/06 | 3,600 | 3,645 | 3,600 | 3,630 | -5 | -0.1% | 503,300 |
| 2017/11/02 | 3,630 | 3,645 | 3,610 | 3,635 | +5 | +0.1% | 442,600 |
| 2017/11/01 | 3,635 | 3,660 | 3,610 | 3,630 | +5 | +0.1% | 886,100 |
| 2017/10/31 | 3,580 | 3,630 | 3,575 | 3,625 | +25 | +0.7% | 828,700 |
| 2017/10/30 | 3,575 | 3,610 | 3,570 | 3,600 | +5 | +0.1% | 2,728,800 |
| 2017/10/27 | 3,550 | 3,605 | 3,535 | 3,595 | +75 | +2.1% | 988,700 |
| 2017/10/26 | 3,530 | 3,540 | 3,505 | 3,520 | -35 | -1% | 491,600 |
| 2017/10/25 | 3,565 | 3,600 | 3,540 | 3,555 | -5 | -0.1% | 1,197,600 |
| 2017/10/24 | 3,600 | 3,610 | 3,550 | 3,560 | -55 | -1.5% | 1,074,500 |
| 2017/10/23 | 3,620 | 3,630 | 3,605 | 3,615 | +20 | +0.6% | 536,600 |
| 2017/10/20 | 3,605 | 3,620 | 3,595 | 3,595 | -25 | -0.7% | 1,130,100 |
| 2017/10/19 | 3,590 | 3,635 | 3,570 | 3,620 | +10 | +0.3% | 1,385,600 |
| 2017/10/18 | 3,530 | 3,615 | 3,520 | 3,610 | +90 | +2.6% | 1,326,100 |
| 2017/10/17 | 3,475 | 3,525 | 3,455 | 3,520 | +60 | +1.7% | 996,900 |
| 2017/10/16 | 3,455 | 3,475 | 3,430 | 3,460 | +5 | +0.1% | 728,400 |
| 2017/10/13 | 3,400 | 3,460 | 3,385 | 3,455 | +55 | +1.6% | 1,116,000 |
| 2017/10/12 | 3,360 | 3,400 | 3,360 | 3,400 | +50 | +1.5% | 1,080,300 |
| 2017/10/11 | 3,290 | 3,355 | 3,290 | 3,350 | +55 | +1.7% | 856,700 |
| 2017/10/10 | 3,260 | 3,305 | 3,260 | 3,295 | +15 | +0.5% | 977,100 |
| 2017/10/06 | 3,295 | 3,300 | 3,265 | 3,280 | -25 | -0.8% | 1,071,100 |
| 2017/10/05 | 3,320 | 3,330 | 3,295 | 3,305 | -20 | -0.6% | 569,100 |
| 2017/10/04 | 3,335 | 3,335 | 3,300 | 3,325 | -25 | -0.7% | 902,600 |
| 2017/10/03 | 3,350 | 3,375 | 3,320 | 3,350 | ±0 | ±0% | 851,900 |
| 2017/10/02 | 3,375 | 3,400 | 3,340 | 3,350 | +5 | +0.1% | 746,400 |
| 2017/09/29 | 3,355 | 3,355 | 3,325 | 3,345 | -15 | -0.4% | 537,800 |
| 2017/09/28 | 3,315 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 839,300 |
| 2017/09/27 | 3,315 | 3,315 | 3,275 | 3,310 | -25 | -0.7% | 1,015,500 |
| 2017/09/26 | 3,355 | 3,365 | 3,315 | 3,335 | -20 | -0.6% | 760,600 |
| 2017/09/25 | 3,330 | 3,380 | 3,330 | 3,355 | +50 | +1.5% | 879,600 |
1701～
1750
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
