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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 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 |
1801～
1850
件表示中 / 2105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 | 379,900円 | +6.4% | +10.6% | 3.03% | 11.42倍 | 1.28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 |
| ＮＸＨＤ | 275,600円 | +4.8% | +44.6% | 3.63% | 12.57倍 | 0.81倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
| 小田急 | 165,600円 | +0.5% | +1.0% | 3.02% | 16.33倍 | 1.20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 | 272,700円 | +7.9% | -4.3% | 2.20% | 10.80倍 | 0.95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 | 252,200円 | +1.4% | -14.7% | 2.58% | 10.00倍 | 0.90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
