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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,460 | 3,495 | 3,435 | 3,440 | -10 | -0.3% | 6,289,100 |
| 2017/04/26 | 3,480 | 3,485 | 3,430 | 3,450 | -25 | -0.7% | 1,993,900 |
| 2017/04/25 | 3,480 | 3,500 | 3,455 | 3,475 | -5 | -0.1% | 1,077,900 |
| 2017/04/24 | 3,500 | 3,515 | 3,475 | 3,480 | -25 | -0.7% | 790,100 |
| 2017/04/21 | 3,490 | 3,525 | 3,475 | 3,505 | +15 | +0.4% | 975,600 |
| 2017/04/20 | 3,485 | 3,530 | 3,475 | 3,490 | +10 | +0.3% | 838,900 |
| 2017/04/19 | 3,470 | 3,515 | 3,455 | 3,480 | -10 | -0.3% | 1,006,600 |
| 2017/04/18 | 3,475 | 3,525 | 3,465 | 3,490 | +20 | +0.6% | 1,082,300 |
| 2017/04/17 | 3,435 | 3,480 | 3,420 | 3,470 | +30 | +0.9% | 727,400 |
| 2017/04/14 | 3,420 | 3,465 | 3,415 | 3,440 | -40 | -1.1% | 1,334,100 |
| 2017/04/13 | 3,530 | 3,625 | 3,470 | 3,480 | -55 | -1.6% | 2,422,600 |
| 2017/04/12 | 3,385 | 3,545 | 3,380 | 3,535 | +100 | +2.9% | 2,722,800 |
| 2017/04/11 | 3,500 | 3,515 | 3,400 | 3,435 | -110 | -3.1% | 3,531,100 |
| 2017/04/10 | 3,565 | 3,570 | 3,500 | 3,545 | -15 | -0.4% | 1,360,700 |
| 2017/04/07 | 3,555 | 3,570 | 3,495 | 3,560 | +20 | +0.6% | 1,592,600 |
| 2017/04/06 | 3,565 | 3,590 | 3,510 | 3,540 | -30 | -0.8% | 1,867,200 |
| 2017/04/05 | 3,540 | 3,585 | 3,520 | 3,570 | +40 | +1.1% | 1,546,000 |
| 2017/04/04 | 3,505 | 3,575 | 3,500 | 3,530 | -30 | -0.8% | 2,158,400 |
| 2017/04/03 | 3,470 | 3,575 | 3,455 | 3,560 | +135 | +3.9% | 2,412,900 |
| 2017/03/31 | 3,495 | 3,495 | 3,425 | 3,425 | -65 | -1.9% | 2,076,600 |
| 2017/03/30 | 3,525 | 3,550 | 3,485 | 3,490 | -50 | -1.4% | 834,800 |
| 2017/03/29 | 3,545 | 3,565 | 3,515 | 3,540 | -5 | -0.1% | 1,340,100 |
| 2017/03/28 | 3,555 | 3,575 | 3,480 | 3,545 | -65 | -1.8% | 3,376,500 |
| 2017/03/27 | 3,600 | 3,630 | 3,570 | 3,610 | -35 | -1% | 2,030,100 |
| 2017/03/24 | 3,680 | 3,685 | 3,585 | 3,645 | -40 | -1.1% | 2,662,000 |
| 2017/03/23 | 3,700 | 3,740 | 3,685 | 3,685 | -10 | -0.3% | 1,495,800 |
| 2017/03/22 | 3,660 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 2,023,500 |
| 2017/03/21 | 3,660 | 3,720 | 3,655 | 3,700 | +10 | +0.3% | 1,179,900 |
| 2017/03/17 | 3,695 | 3,700 | 3,665 | 3,690 | -20 | -0.5% | 1,059,200 |
| 2017/03/16 | 3,675 | 3,720 | 3,650 | 3,710 | +20 | +0.5% | 1,347,200 |
| 2017/03/15 | 3,755 | 3,760 | 3,680 | 3,690 | -90 | -2.4% | 1,695,700 |
| 2017/03/14 | 3,735 | 3,780 | 3,715 | 3,780 | +40 | +1.1% | 1,077,600 |
| 2017/03/13 | 3,735 | 3,775 | 3,690 | 3,740 | ±0 | ±0% | 2,701,200 |
| 2017/03/10 | 3,695 | 3,740 | 3,555 | 3,740 | +70 | +1.9% | 3,979,600 |
| 2017/03/09 | 3,835 | 3,840 | 3,645 | 3,670 | -160 | -4.2% | 4,005,700 |
| 2017/03/08 | 3,735 | 3,830 | 3,730 | 3,830 | +95 | +2.5% | 3,642,600 |
| 2017/03/07 | 3,665 | 3,735 | 3,665 | 3,735 | +50 | +1.4% | 2,622,700 |
| 2017/03/06 | 3,680 | 3,710 | 3,655 | 3,685 | +30 | +0.8% | 2,286,900 |
| 2017/03/03 | 3,600 | 3,675 | 3,595 | 3,655 | +60 | +1.7% | 3,242,500 |
| 2017/03/02 | 3,630 | 3,670 | 3,565 | 3,595 | +15 | +0.4% | 3,123,800 |
| 2017/03/01 | 3,540 | 3,585 | 3,535 | 3,580 | +70 | +2% | 2,328,300 |
| 2017/02/28 | 3,485 | 3,535 | 3,485 | 3,510 | +55 | +1.6% | 2,792,300 |
| 2017/02/27 | 3,400 | 3,475 | 3,400 | 3,455 | +65 | +1.9% | 2,363,000 |
| 2017/02/24 | 3,390 | 3,440 | 3,380 | 3,390 | +15 | +0.4% | 1,549,900 |
| 2017/02/23 | 3,370 | 3,410 | 3,365 | 3,375 | +5 | +0.1% | 1,239,500 |
| 2017/02/22 | 3,370 | 3,385 | 3,355 | 3,370 | +5 | +0.1% | 1,406,700 |
| 2017/02/21 | 3,380 | 3,415 | 3,360 | 3,365 | -20 | -0.6% | 1,832,600 |
| 2017/02/20 | 3,355 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 1,885,200 |
| 2017/02/17 | 3,360 | 3,360 | 3,325 | 3,340 | -25 | -0.7% | 1,105,800 |
| 2017/02/16 | 3,360 | 3,380 | 3,355 | 3,365 | +15 | +0.4% | 1,534,000 |
1851～
1900
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
