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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/08 | 3,490 | 3,525 | 3,475 | 3,505 | +5 | +0.1% | 616,200 |
| 2018/05/07 | 3,495 | 3,505 | 3,465 | 3,500 | +20 | +0.6% | 442,900 |
| 2018/05/02 | 3,490 | 3,495 | 3,450 | 3,480 | -15 | -0.4% | 408,300 |
| 2018/05/01 | 3,460 | 3,510 | 3,430 | 3,495 | -15 | -0.4% | 530,200 |
| 2018/04/27 | 3,460 | 3,515 | 3,460 | 3,510 | +50 | +1.4% | 873,900 |
| 2018/04/26 | 3,435 | 3,475 | 3,420 | 3,460 | +25 | +0.7% | 815,500 |
| 2018/04/25 | 3,420 | 3,455 | 3,420 | 3,435 | -10 | -0.3% | 665,600 |
| 2018/04/24 | 3,415 | 3,450 | 3,400 | 3,445 | +5 | +0.1% | 857,600 |
| 2018/04/23 | 3,425 | 3,455 | 3,420 | 3,440 | +20 | +0.6% | 437,800 |
| 2018/04/20 | 3,405 | 3,455 | 3,400 | 3,420 | -5 | -0.1% | 521,300 |
| 2018/04/19 | 3,425 | 3,440 | 3,400 | 3,425 | ±0 | ±0% | 419,400 |
| 2018/04/18 | 3,370 | 3,430 | 3,370 | 3,425 | +60 | +1.8% | 569,000 |
| 2018/04/17 | 3,390 | 3,410 | 3,355 | 3,365 | ±0 | ±0% | 598,300 |
| 2018/04/16 | 3,300 | 3,380 | 3,295 | 3,365 | +70 | +2.1% | 494,900 |
| 2018/04/13 | 3,315 | 3,330 | 3,290 | 3,295 | -25 | -0.8% | 522,700 |
| 2018/04/12 | 3,345 | 3,360 | 3,315 | 3,320 | -50 | -1.5% | 322,300 |
| 2018/04/11 | 3,395 | 3,405 | 3,360 | 3,370 | -45 | -1.3% | 360,100 |
| 2018/04/10 | 3,445 | 3,460 | 3,410 | 3,415 | -50 | -1.4% | 430,400 |
| 2018/04/09 | 3,440 | 3,480 | 3,430 | 3,465 | +20 | +0.6% | 410,700 |
1751～
1800
件表示中 / 2157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 | 408,700円 | +6.4% | +10.6% | 2.81% | 12.29倍 | 1.37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 |
| 京 成 | 137,600円 | +3.9% | -16.1% | 1.31% | 15.61倍 | 1.30倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| 小田急 | 174,800円 | +0.5% | +1.0% | 2.86% | 17.24倍 | 1.26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 | 293,900円 | +7.9% | -4.3% | 2.04% | 11.65倍 | 1.03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 | 267,900円 | +1.4% | -14.7% | 2.43% | 10.49倍 | 0.95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
