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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 3,470 | 3,470 | 3,415 | 3,455 | +30 | +0.9% | 595,900 |
| 2017/08/22 | 3,435 | 3,435 | 3,410 | 3,425 | +5 | +0.1% | 577,500 |
| 2017/08/21 | 3,455 | 3,505 | 3,405 | 3,420 | -10 | -0.3% | 1,014,400 |
| 2017/08/18 | 3,365 | 3,430 | 3,350 | 3,430 | +45 | +1.3% | 1,215,500 |
| 2017/08/17 | 3,450 | 3,450 | 3,385 | 3,385 | -75 | -2.2% | 1,030,200 |
| 2017/08/16 | 3,430 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 473,200 |
| 2017/08/15 | 3,435 | 3,475 | 3,410 | 3,440 | +25 | +0.7% | 1,163,400 |
| 2017/08/14 | 3,490 | 3,495 | 3,400 | 3,415 | -105 | -3% | 1,475,500 |
| 2017/08/10 | 3,550 | 3,550 | 3,490 | 3,520 | +10 | +0.3% | 557,700 |
| 2017/08/09 | 3,535 | 3,535 | 3,485 | 3,510 | -60 | -1.7% | 891,600 |
| 2017/08/08 | 3,515 | 3,580 | 3,490 | 3,570 | +45 | +1.3% | 1,256,900 |
| 2017/08/07 | 3,580 | 3,580 | 3,525 | 3,525 | -50 | -1.4% | 785,300 |
| 2017/08/04 | 3,625 | 3,625 | 3,570 | 3,575 | -70 | -1.9% | 956,400 |
| 2017/08/03 | 3,625 | 3,645 | 3,620 | 3,645 | +20 | +0.6% | 680,400 |
| 2017/08/02 | 3,635 | 3,635 | 3,595 | 3,625 | +5 | +0.1% | 723,600 |
| 2017/08/01 | 3,625 | 3,630 | 3,615 | 3,620 | -15 | -0.4% | 707,500 |
| 2017/07/31 | 3,650 | 3,660 | 3,625 | 3,635 | +10 | +0.3% | 507,600 |
| 2017/07/28 | 3,650 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 282,000 |
| 2017/07/27 | 3,615 | 3,675 | 3,615 | 3,650 | +35 | +1% | 379,500 |
| 2017/07/26 | 3,665 | 3,695 | 3,615 | 3,615 | -40 | -1.1% | 681,400 |
| 2017/07/25 | 3,615 | 3,660 | 3,600 | 3,655 | +45 | +1.2% | 672,000 |
| 2017/07/24 | 3,610 | 3,615 | 3,590 | 3,610 | -20 | -0.6% | 404,600 |
| 2017/07/21 | 3,660 | 3,660 | 3,630 | 3,630 | -25 | -0.7% | 270,400 |
| 2017/07/20 | 3,640 | 3,660 | 3,640 | 3,655 | +5 | +0.1% | 570,800 |
| 2017/07/19 | 3,675 | 3,675 | 3,640 | 3,650 | -20 | -0.5% | 437,300 |
| 2017/07/18 | 3,615 | 3,670 | 3,615 | 3,670 | +25 | +0.7% | 592,500 |
| 2017/07/14 | 3,625 | 3,650 | 3,605 | 3,645 | +15 | +0.4% | 492,900 |
| 2017/07/13 | 3,615 | 3,635 | 3,590 | 3,630 | +35 | +1% | 560,200 |
| 2017/07/12 | 3,615 | 3,630 | 3,585 | 3,595 | -30 | -0.8% | 549,100 |
| 2017/07/11 | 3,605 | 3,630 | 3,590 | 3,625 | +25 | +0.7% | 621,200 |
| 2017/07/10 | 3,630 | 3,635 | 3,595 | 3,600 | +5 | +0.1% | 617,600 |
| 2017/07/07 | 3,610 | 3,625 | 3,590 | 3,595 | -35 | -1% | 572,200 |
| 2017/07/06 | 3,605 | 3,635 | 3,600 | 3,630 | -5 | -0.1% | 1,371,500 |
| 2017/07/05 | 3,625 | 3,640 | 3,580 | 3,635 | +5 | +0.1% | 1,187,200 |
| 2017/07/04 | 3,650 | 3,665 | 3,625 | 3,630 | -15 | -0.4% | 931,100 |
| 2017/07/03 | 3,660 | 3,665 | 3,640 | 3,645 | ±0 | ±0% | 431,900 |
| 2017/06/30 | 3,675 | 3,680 | 3,625 | 3,645 | -30 | -0.8% | 861,900 |
| 2017/06/29 | 3,680 | 3,685 | 3,640 | 3,675 | +5 | +0.1% | 1,270,400 |
| 2017/06/28 | 3,705 | 3,730 | 3,655 | 3,670 | -5 | -0.1% | 1,468,900 |
| 2017/06/27 | 3,670 | 3,690 | 3,645 | 3,675 | +5 | +0.1% | 1,302,000 |
| 2017/06/26 | 3,665 | 3,680 | 3,645 | 3,670 | ±0 | ±0% | 1,080,800 |
| 2017/06/23 | 3,705 | 3,710 | 3,665 | 3,670 | -35 | -0.9% | 759,200 |
| 2017/06/22 | 3,710 | 3,730 | 3,685 | 3,705 | +5 | +0.1% | 1,167,400 |
| 2017/06/21 | 3,700 | 3,730 | 3,690 | 3,700 | -15 | -0.4% | 1,042,300 |
| 2017/06/20 | 3,700 | 3,725 | 3,690 | 3,715 | -5 | -0.1% | 1,097,600 |
| 2017/06/19 | 3,750 | 3,750 | 3,675 | 3,720 | -35 | -0.9% | 1,269,700 |
| 2017/06/16 | 3,750 | 3,755 | 3,705 | 3,755 | +50 | +1.3% | 1,534,900 |
| 2017/06/15 | 3,690 | 3,730 | 3,680 | 3,705 | +30 | +0.8% | 1,395,600 |
| 2017/06/14 | 3,690 | 3,710 | 3,650 | 3,675 | +5 | +0.1% | 1,010,300 |
| 2017/06/13 | 3,655 | 3,680 | 3,650 | 3,670 | +5 | +0.1% | 935,300 |
1901～
1950
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
