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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,680 | 3,695 | 3,660 | 3,665 | ±0 | ±0% | 711,800 |
| 2017/06/09 | 3,760 | 3,760 | 3,665 | 3,665 | -95 | -2.5% | 1,954,400 |
| 2017/06/08 | 3,815 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 1,191,500 |
| 2017/06/07 | 3,825 | 3,830 | 3,775 | 3,810 | -55 | -1.4% | 1,226,400 |
| 2017/06/06 | 3,870 | 3,910 | 3,840 | 3,865 | -5 | -0.1% | 1,545,000 |
| 2017/06/05 | 3,825 | 3,885 | 3,810 | 3,870 | +85 | +2.2% | 2,156,100 |
| 2017/06/02 | 3,715 | 3,795 | 3,705 | 3,785 | +75 | +2% | 1,642,700 |
| 2017/06/01 | 3,755 | 3,780 | 3,685 | 3,710 | -45 | -1.2% | 2,855,200 |
| 2017/05/31 | 3,685 | 3,755 | 3,650 | 3,755 | +75 | +2% | 22,418,900 |
| 2017/05/30 | 3,665 | 3,680 | 3,630 | 3,680 | +15 | +0.4% | 1,669,600 |
| 2017/05/29 | 3,710 | 3,715 | 3,630 | 3,665 | -55 | -1.5% | 2,250,500 |
| 2017/05/26 | 3,725 | 3,750 | 3,600 | 3,720 | -75 | -2% | 3,671,300 |
| 2017/05/25 | 3,825 | 3,865 | 3,785 | 3,795 | -40 | -1% | 2,181,000 |
| 2017/05/24 | 3,790 | 3,865 | 3,690 | 3,835 | +5 | +0.1% | 3,356,100 |
| 2017/05/23 | 3,840 | 3,875 | 3,805 | 3,830 | +40 | +1.1% | 2,220,300 |
| 2017/05/22 | 3,740 | 3,820 | 3,725 | 3,790 | +70 | +1.9% | 2,813,500 |
| 2017/05/19 | 3,645 | 3,725 | 3,640 | 3,720 | +100 | +2.8% | 2,352,700 |
| 2017/05/18 | 3,630 | 3,645 | 3,595 | 3,620 | -30 | -0.8% | 1,969,300 |
| 2017/05/17 | 3,670 | 3,670 | 3,630 | 3,650 | -30 | -0.8% | 1,090,600 |
| 2017/05/16 | 3,700 | 3,740 | 3,660 | 3,680 | ±0 | ±0% | 1,697,600 |
| 2017/05/15 | 3,630 | 3,700 | 3,630 | 3,680 | +5 | +0.1% | 1,437,600 |
| 2017/05/12 | 3,740 | 3,745 | 3,650 | 3,675 | -70 | -1.9% | 1,915,700 |
| 2017/05/11 | 3,690 | 3,745 | 3,665 | 3,745 | +55 | +1.5% | 1,896,200 |
| 2017/05/10 | 3,690 | 3,710 | 3,675 | 3,690 | +15 | +0.4% | 1,351,800 |
| 2017/05/09 | 3,625 | 3,710 | 3,625 | 3,675 | +75 | +2.1% | 2,590,300 |
| 2017/05/08 | 3,555 | 3,620 | 3,555 | 3,600 | +90 | +2.6% | 1,575,300 |
| 2017/05/02 | 3,485 | 3,515 | 3,480 | 3,510 | +25 | +0.7% | 1,014,200 |
| 2017/05/01 | 3,470 | 3,490 | 3,455 | 3,485 | -10 | -0.3% | 794,500 |
| 2017/04/28 | 3,450 | 3,505 | 3,450 | 3,495 | +55 | +1.6% | 1,194,000 |
| 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 |
1951～
2000
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
