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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,430 | 3,475 | 3,430 | 3,445 | +5 | +0.1% | 618,000 |
| 2018/04/05 | 3,395 | 3,455 | 3,390 | 3,440 | +55 | +1.6% | 746,800 |
| 2018/04/04 | 3,350 | 3,395 | 3,330 | 3,385 | +25 | +0.7% | 538,900 |
| 2018/04/03 | 3,330 | 3,370 | 3,330 | 3,360 | +30 | +0.9% | 616,300 |
| 2018/04/02 | 3,325 | 3,345 | 3,315 | 3,330 | +20 | +0.6% | 371,400 |
| 2018/03/30 | 3,330 | 3,335 | 3,300 | 3,310 | +10 | +0.3% | 409,300 |
| 2018/03/29 | 3,350 | 3,350 | 3,260 | 3,300 | -40 | -1.2% | 776,400 |
| 2018/03/28 | 3,270 | 3,340 | 3,265 | 3,340 | ±0 | ±0% | 1,022,900 |
| 2018/03/27 | 3,300 | 3,340 | 3,285 | 3,340 | +70 | +2.1% | 1,010,700 |
| 2018/03/26 | 3,255 | 3,275 | 3,240 | 3,270 | +15 | +0.5% | 776,200 |
| 2018/03/23 | 3,245 | 3,265 | 3,235 | 3,255 | -30 | -0.9% | 652,000 |
| 2018/03/22 | 3,280 | 3,295 | 3,255 | 3,285 | -15 | -0.5% | 503,400 |
| 2018/03/20 | 3,285 | 3,310 | 3,265 | 3,300 | +35 | +1.1% | 446,400 |
| 2018/03/19 | 3,290 | 3,300 | 3,255 | 3,265 | -10 | -0.3% | 353,100 |
| 2018/03/16 | 3,270 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 558,000 |
| 2018/03/15 | 3,270 | 3,285 | 3,250 | 3,270 | ±0 | ±0% | 374,600 |
| 2018/03/14 | 3,295 | 3,295 | 3,260 | 3,270 | -25 | -0.8% | 465,100 |
| 2018/03/13 | 3,280 | 3,300 | 3,265 | 3,295 | +15 | +0.5% | 411,400 |
| 2018/03/12 | 3,305 | 3,310 | 3,270 | 3,280 | ±0 | ±0% | 393,000 |
| 2018/03/09 | 3,280 | 3,295 | 3,260 | 3,280 | +25 | +0.8% | 641,900 |
| 2018/03/08 | 3,255 | 3,275 | 3,255 | 3,255 | +15 | +0.5% | 272,000 |
| 2018/03/07 | 3,205 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 416,600 |
| 2018/03/06 | 3,235 | 3,265 | 3,210 | 3,215 | -5 | -0.2% | 435,100 |
| 2018/03/05 | 3,220 | 3,230 | 3,180 | 3,220 | -5 | -0.2% | 649,600 |
| 2018/03/02 | 3,220 | 3,235 | 3,200 | 3,225 | -35 | -1.1% | 604,900 |
| 2018/03/01 | 3,280 | 3,280 | 3,240 | 3,260 | -40 | -1.2% | 876,100 |
| 2018/02/28 | 3,305 | 3,330 | 3,290 | 3,300 | -15 | -0.5% | 529,600 |
| 2018/02/27 | 3,365 | 3,370 | 3,310 | 3,315 | -50 | -1.5% | 616,800 |
| 2018/02/26 | 3,380 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 503,600 |
| 2018/02/23 | 3,350 | 3,385 | 3,340 | 3,375 | +45 | +1.4% | 523,900 |
| 2018/02/22 | 3,340 | 3,355 | 3,320 | 3,330 | -25 | -0.7% | 359,600 |
| 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 |
1801～
1850
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 | 408,100円 | +6.4% | +10.6% | 2.82% | 12.27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 | 137,100円 | +3.9% | -16.1% | 1.31% | 15.55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 | 175,800円 | +0.5% | +1.0% | 2.84% | 17.34倍 | 1.27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 | 295,200円 | +7.9% | -4.3% | 2.03% | 11.70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 | 268,700円 | +1.4% | -14.7% | 2.42% | 10.52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
