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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,540 | 3,590 | 3,537 | 3,559 | +28 | +0.8% | 961,400 |
| 2024/04/11 | 3,485 | 3,533 | 3,461 | 3,531 | +35 | +1% | 764,500 |
| 2024/04/10 | 3,500 | 3,521 | 3,486 | 3,496 | +1 | ±0% | 1,201,600 |
| 2024/04/09 | 3,477 | 3,505 | 3,469 | 3,495 | +25 | +0.7% | 757,800 |
| 2024/04/08 | 3,430 | 3,474 | 3,422 | 3,470 | +14 | +0.4% | 727,300 |
| 2024/04/05 | 3,410 | 3,465 | 3,403 | 3,456 | +34 | +1% | 590,000 |
| 2024/04/04 | 3,437 | 3,443 | 3,415 | 3,422 | -14 | -0.4% | 535,100 |
| 2024/04/03 | 3,433 | 3,460 | 3,415 | 3,436 | +22 | +0.6% | 1,064,200 |
| 2024/04/02 | 3,505 | 3,510 | 3,414 | 3,414 | -75 | -2.1% | 777,200 |
| 2024/04/01 | 3,543 | 3,550 | 3,481 | 3,489 | -54 | -1.5% | 904,900 |
| 2024/03/29 | 3,459 | 3,553 | 3,452 | 3,543 | +95 | +2.8% | 982,600 |
| 2024/03/28 | 3,489 | 3,494 | 3,441 | 3,448 | -125 | -3.5% | 1,748,800 |
| 2024/03/27 | 3,617 | 3,617 | 3,550 | 3,573 | +6 | +0.2% | 1,847,600 |
| 2024/03/26 | 3,588 | 3,593 | 3,548 | 3,567 | -34 | -0.9% | 1,109,900 |
| 2024/03/25 | 3,618 | 3,641 | 3,588 | 3,601 | +1 | ±0% | 1,041,600 |
| 2024/03/22 | 3,611 | 3,618 | 3,580 | 3,600 | +11 | +0.3% | 992,500 |
| 2024/03/21 | 3,598 | 3,605 | 3,565 | 3,589 | -10 | -0.3% | 977,500 |
| 2024/03/19 | 3,536 | 3,610 | 3,536 | 3,599 | +45 | +1.3% | 884,300 |
| 2024/03/18 | 3,625 | 3,628 | 3,542 | 3,554 | -25 | -0.7% | 990,300 |
| 2024/03/15 | 3,578 | 3,590 | 3,554 | 3,579 | +5 | +0.1% | 932,100 |
| 2024/03/14 | 3,535 | 3,575 | 3,508 | 3,574 | +44 | +1.2% | 895,000 |
| 2024/03/13 | 3,520 | 3,550 | 3,505 | 3,530 | +12 | +0.3% | 740,400 |
| 2024/03/12 | 3,501 | 3,523 | 3,472 | 3,518 | +13 | +0.4% | 804,500 |
| 2024/03/11 | 3,512 | 3,535 | 3,481 | 3,505 | -32 | -0.9% | 992,800 |
| 2024/03/08 | 3,532 | 3,573 | 3,511 | 3,537 | -65 | -1.8% | 1,156,900 |
| 2024/03/07 | 3,550 | 3,611 | 3,544 | 3,602 | +63 | +1.8% | 842,600 |
| 2024/03/06 | 3,540 | 3,580 | 3,531 | 3,539 | +5 | +0.1% | 770,800 |
| 2024/03/05 | 3,517 | 3,543 | 3,488 | 3,534 | +13 | +0.4% | 664,000 |
| 2024/03/04 | 3,495 | 3,530 | 3,486 | 3,521 | +8 | +0.2% | 909,300 |
| 2024/03/01 | 3,481 | 3,534 | 3,468 | 3,513 | +70 | +2% | 1,063,200 |
| 2024/02/29 | 3,475 | 3,475 | 3,403 | 3,443 | -12 | -0.3% | 837,800 |
| 2024/02/28 | 3,459 | 3,478 | 3,442 | 3,455 | +3 | +0.1% | 704,400 |
| 2024/02/27 | 3,420 | 3,454 | 3,387 | 3,452 | +23 | +0.7% | 1,048,300 |
| 2024/02/26 | 3,430 | 3,460 | 3,417 | 3,429 | +18 | +0.5% | 834,000 |
| 2024/02/22 | 3,371 | 3,415 | 3,368 | 3,411 | +41 | +1.2% | 768,600 |
| 2024/02/21 | 3,357 | 3,378 | 3,343 | 3,370 | +17 | +0.5% | 484,100 |
| 2024/02/20 | 3,369 | 3,383 | 3,346 | 3,353 | -10 | -0.3% | 610,900 |
| 2024/02/19 | 3,306 | 3,363 | 3,301 | 3,363 | +57 | +1.7% | 522,200 |
| 2024/02/16 | 3,291 | 3,318 | 3,286 | 3,306 | +20 | +0.6% | 797,200 |
| 2024/02/15 | 3,310 | 3,316 | 3,278 | 3,286 | -21 | -0.6% | 500,400 |
| 2024/02/14 | 3,341 | 3,344 | 3,294 | 3,307 | -29 | -0.9% | 798,700 |
| 2024/02/13 | 3,363 | 3,363 | 3,312 | 3,336 | ±0 | ±0% | 606,500 |
| 2024/02/09 | 3,313 | 3,347 | 3,307 | 3,336 | +6 | +0.2% | 471,300 |
| 2024/02/08 | 3,395 | 3,395 | 3,311 | 3,330 | -43 | -1.3% | 1,025,100 |
| 2024/02/07 | 3,395 | 3,418 | 3,345 | 3,373 | -22 | -0.6% | 1,480,100 |
| 2024/02/06 | 3,380 | 3,440 | 3,371 | 3,395 | +39 | +1.2% | 1,189,300 |
| 2024/02/05 | 3,350 | 3,366 | 3,324 | 3,356 | +14 | +0.4% | 709,700 |
| 2024/02/02 | 3,300 | 3,361 | 3,280 | 3,342 | +39 | +1.2% | 871,200 |
| 2024/02/01 | 3,298 | 3,332 | 3,271 | 3,303 | +56 | +1.7% | 1,247,700 |
| 2024/01/31 | 3,195 | 3,247 | 3,188 | 3,247 | +52 | +1.6% | 764,400 |
151～
200
件表示中 / 1975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 | 393,700円 | +4.9% | +15.9% | 2.36% | 14.56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 | 327,700円 | +9.9% | -5.5% | 1.53% | 13.85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 | 172,400円 | -1.6% | -75.3% | 2.67% | 118.24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 | 154,900円 | +3.5% | -7.8% | 1.94% | 12.77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 | 403,400円 | +15.0% | +23.3% | 2.48% | 12.01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
