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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,801 | 3,818 | 3,786 | 3,816 | ±0 | ±0% | 447,100 |
| 2024/08/20 | 3,847 | 3,860 | 3,793 | 3,816 | +39 | +1% | 683,300 |
| 2024/08/19 | 3,692 | 3,799 | 3,684 | 3,777 | +72 | +1.9% | 885,900 |
| 2024/08/16 | 3,678 | 3,708 | 3,632 | 3,705 | +39 | +1.1% | 879,000 |
| 2024/08/15 | 3,710 | 3,727 | 3,636 | 3,666 | -46 | -1.2% | 895,200 |
| 2024/08/14 | 3,675 | 3,715 | 3,654 | 3,712 | +58 | +1.6% | 588,000 |
| 2024/08/13 | 3,680 | 3,701 | 3,615 | 3,654 | +13 | +0.4% | 1,172,000 |
| 2024/08/09 | 3,778 | 3,778 | 3,590 | 3,641 | -158 | -4.2% | 2,103,000 |
| 2024/08/08 | 3,748 | 3,847 | 3,740 | 3,799 | +64 | +1.7% | 1,584,500 |
| 2024/08/07 | 3,580 | 3,785 | 3,542 | 3,735 | +110 | +3% | 1,403,400 |
| 2024/08/06 | 3,541 | 3,673 | 3,480 | 3,625 | +220 | +6.5% | 1,500,500 |
| 2024/08/05 | 3,503 | 3,590 | 3,303 | 3,405 | -296 | -8% | 1,899,700 |
| 2024/08/02 | 3,827 | 3,827 | 3,689 | 3,701 | -226 | -5.8% | 1,253,600 |
| 2024/08/01 | 4,000 | 4,018 | 3,893 | 3,927 | -93 | -2.3% | 865,000 |
| 2024/07/31 | 3,958 | 4,020 | 3,938 | 4,020 | +100 | +2.6% | 954,700 |
| 2024/07/30 | 3,916 | 3,930 | 3,870 | 3,920 | +4 | +0.1% | 860,400 |
| 2024/07/29 | 3,891 | 3,940 | 3,865 | 3,916 | +39 | +1% | 457,500 |
| 2024/07/26 | 3,880 | 3,899 | 3,844 | 3,877 | +24 | +0.6% | 642,900 |
| 2024/07/25 | 3,865 | 3,904 | 3,828 | 3,853 | -42 | -1.1% | 1,067,000 |
| 2024/07/24 | 3,990 | 3,991 | 3,842 | 3,895 | -98 | -2.5% | 2,295,100 |
| 2024/07/23 | 3,920 | 4,015 | 3,912 | 3,993 | +71 | +1.8% | 3,046,400 |
| 2024/07/22 | 3,789 | 3,964 | 3,748 | 3,922 | +241 | +6.5% | 4,928,800 |
| 2024/07/19 | 3,660 | 3,695 | 3,655 | 3,681 | +19 | +0.5% | 632,600 |
| 2024/07/18 | 3,645 | 3,672 | 3,641 | 3,662 | +21 | +0.6% | 736,500 |
| 2024/07/17 | 3,580 | 3,641 | 3,577 | 3,641 | +81 | +2.3% | 842,700 |
| 2024/07/16 | 3,547 | 3,561 | 3,517 | 3,560 | +13 | +0.4% | 341,900 |
| 2024/07/12 | 3,557 | 3,581 | 3,536 | 3,547 | -18 | -0.5% | 361,600 |
| 2024/07/11 | 3,560 | 3,581 | 3,555 | 3,565 | +11 | +0.3% | 527,900 |
| 2024/07/10 | 3,530 | 3,559 | 3,522 | 3,554 | +34 | +1% | 653,000 |
| 2024/07/09 | 3,516 | 3,527 | 3,481 | 3,520 | +22 | +0.6% | 664,000 |
| 2024/07/08 | 3,480 | 3,510 | 3,458 | 3,498 | +26 | +0.7% | 421,000 |
| 2024/07/05 | 3,495 | 3,500 | 3,460 | 3,472 | -41 | -1.2% | 556,100 |
| 2024/07/04 | 3,489 | 3,517 | 3,487 | 3,513 | +31 | +0.9% | 612,600 |
| 2024/07/03 | 3,476 | 3,494 | 3,455 | 3,482 | -2 | -0.1% | 486,400 |
| 2024/07/02 | 3,480 | 3,517 | 3,477 | 3,484 | +9 | +0.3% | 520,400 |
| 2024/07/01 | 3,500 | 3,509 | 3,456 | 3,475 | -10 | -0.3% | 405,900 |
| 2024/06/28 | 3,435 | 3,492 | 3,431 | 3,485 | +60 | +1.8% | 533,500 |
| 2024/06/27 | 3,429 | 3,446 | 3,417 | 3,425 | -4 | -0.1% | 562,500 |
| 2024/06/26 | 3,464 | 3,469 | 3,411 | 3,429 | -39 | -1.1% | 770,100 |
| 2024/06/25 | 3,424 | 3,477 | 3,424 | 3,468 | +46 | +1.3% | 726,600 |
| 2024/06/24 | 3,433 | 3,447 | 3,404 | 3,422 | +22 | +0.6% | 858,800 |
| 2024/06/21 | 3,368 | 3,405 | 3,366 | 3,400 | +28 | +0.8% | 955,200 |
| 2024/06/20 | 3,400 | 3,405 | 3,352 | 3,372 | -28 | -0.8% | 459,400 |
| 2024/06/19 | 3,356 | 3,403 | 3,350 | 3,400 | +26 | +0.8% | 368,100 |
| 2024/06/18 | 3,379 | 3,405 | 3,353 | 3,374 | +48 | +1.4% | 654,400 |
| 2024/06/17 | 3,400 | 3,406 | 3,324 | 3,326 | -94 | -2.7% | 612,100 |
| 2024/06/14 | 3,426 | 3,436 | 3,400 | 3,420 | -1 | ±0% | 565,100 |
| 2024/06/13 | 3,508 | 3,508 | 3,419 | 3,421 | -80 | -2.3% | 484,500 |
| 2024/06/12 | 3,556 | 3,570 | 3,491 | 3,501 | -25 | -0.7% | 913,600 |
| 2024/06/11 | 3,556 | 3,567 | 3,525 | 3,526 | -32 | -0.9% | 903,100 |
151～
200
件表示中 / 2063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 | 371,000円 | +4.9% | +15.9% | 2.51% | 13.72倍 | 1.30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 | 133,500円 | +13.9% | +12.6% | 1.27% | 9.74倍 | 1.37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 |
| ＮＸＨＤ | 255,500円 | +4.8% | +44.6% | 3.91% | 12.02倍 | 0.77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 |
| 近鉄ＧＨＤ | 304,200円 | +9.9% | -5.5% | 1.64% | 12.86倍 | 1.09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 |
| 小田急 | 155,000円 | +3.5% | -1.3% | 1.94% | 12.16倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
