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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,950 | 3,979 | 3,930 | 3,940 | -8 | -0.2% | 552,000 |
| 2024/10/22 | 3,923 | 3,965 | 3,916 | 3,948 | -17 | -0.4% | 724,100 |
| 2024/10/21 | 3,980 | 3,991 | 3,948 | 3,965 | -33 | -0.8% | 600,500 |
| 2024/10/18 | 4,021 | 4,036 | 3,988 | 3,998 | -46 | -1.1% | 621,900 |
| 2024/10/17 | 4,018 | 4,050 | 3,985 | 4,044 | -23 | -0.6% | 929,800 |
| 2024/10/16 | 4,173 | 4,186 | 4,067 | 4,067 | -95 | -2.3% | 741,500 |
| 2024/10/15 | 4,167 | 4,181 | 4,151 | 4,162 | -4 | -0.1% | 541,700 |
| 2024/10/11 | 4,177 | 4,208 | 4,155 | 4,166 | -40 | -1% | 525,100 |
| 2024/10/10 | 4,195 | 4,224 | 4,178 | 4,206 | -3 | -0.1% | 433,500 |
| 2024/10/09 | 4,222 | 4,230 | 4,196 | 4,209 | +1 | ±0% | 550,900 |
| 2024/10/08 | 4,200 | 4,221 | 4,194 | 4,208 | -19 | -0.4% | 657,200 |
| 2024/10/07 | 4,202 | 4,253 | 4,194 | 4,227 | +34 | +0.8% | 701,500 |
| 2024/10/04 | 4,170 | 4,213 | 4,162 | 4,193 | +8 | +0.2% | 869,500 |
| 2024/10/03 | 4,180 | 4,199 | 4,148 | 4,185 | +54 | +1.3% | 768,700 |
| 2024/10/02 | 4,181 | 4,198 | 4,116 | 4,131 | -65 | -1.5% | 913,400 |
| 2024/10/01 | 4,150 | 4,210 | 4,135 | 4,196 | +61 | +1.5% | 661,500 |
| 2024/09/30 | 4,075 | 4,144 | 4,064 | 4,135 | -22 | -0.5% | 1,012,700 |
| 2024/09/27 | 4,094 | 4,160 | 4,091 | 4,157 | +3 | +0.1% | 711,700 |
| 2024/09/26 | 4,145 | 4,155 | 4,103 | 4,154 | +23 | +0.6% | 1,105,900 |
| 2024/09/25 | 4,157 | 4,161 | 4,122 | 4,131 | ±0 | ±0% | 767,700 |
| 2024/09/24 | 4,150 | 4,150 | 4,113 | 4,131 | ±0 | ±0% | 507,200 |
| 2024/09/20 | 4,132 | 4,170 | 4,101 | 4,131 | +5 | +0.1% | 1,005,400 |
| 2024/09/19 | 4,123 | 4,176 | 4,110 | 4,126 | +5 | +0.1% | 722,500 |
| 2024/09/18 | 4,141 | 4,170 | 4,083 | 4,121 | -22 | -0.5% | 523,800 |
| 2024/09/17 | 4,132 | 4,160 | 4,100 | 4,143 | +22 | +0.5% | 629,900 |
| 2024/09/13 | 4,095 | 4,126 | 4,065 | 4,121 | +7 | +0.2% | 676,000 |
| 2024/09/12 | 4,070 | 4,115 | 4,069 | 4,114 | +98 | +2.4% | 796,800 |
| 2024/09/11 | 4,065 | 4,071 | 3,981 | 4,016 | -107 | -2.6% | 938,700 |
| 2024/09/10 | 4,068 | 4,150 | 4,065 | 4,123 | +55 | +1.4% | 731,000 |
| 2024/09/09 | 4,012 | 4,089 | 3,985 | 4,068 | -14 | -0.3% | 676,300 |
| 2024/09/06 | 4,136 | 4,170 | 4,061 | 4,082 | -29 | -0.7% | 831,700 |
| 2024/09/05 | 4,044 | 4,178 | 4,035 | 4,111 | +91 | +2.3% | 1,286,100 |
| 2024/09/04 | 4,000 | 4,073 | 3,991 | 4,020 | +2 | ±0% | 1,061,500 |
| 2024/09/03 | 3,946 | 4,029 | 3,942 | 4,018 | +82 | +2.1% | 811,200 |
| 2024/09/02 | 3,910 | 3,937 | 3,890 | 3,936 | +26 | +0.7% | 445,100 |
| 2024/08/30 | 3,898 | 3,924 | 3,893 | 3,910 | -7 | -0.2% | 775,500 |
| 2024/08/29 | 3,942 | 3,947 | 3,893 | 3,917 | -25 | -0.6% | 482,900 |
| 2024/08/28 | 3,966 | 3,984 | 3,933 | 3,942 | -4 | -0.1% | 499,100 |
| 2024/08/27 | 3,970 | 3,975 | 3,901 | 3,946 | -21 | -0.5% | 518,300 |
| 2024/08/26 | 3,953 | 3,985 | 3,920 | 3,967 | +39 | +1% | 654,000 |
| 2024/08/23 | 3,850 | 3,930 | 3,843 | 3,928 | +96 | +2.5% | 728,000 |
| 2024/08/22 | 3,879 | 3,879 | 3,791 | 3,832 | +16 | +0.4% | 959,000 |
| 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 |
151～
200
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
