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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,545 | 3,565 | 3,515 | 3,540 | -5 | -0.1% | 1,340,100 |
| 2017/03/28 | 3,555 | 3,575 | 3,480 | 3,545 | -65 | -1.8% | 3,376,500 |
| 2017/03/27 | 3,600 | 3,630 | 3,570 | 3,610 | -35 | -1% | 2,030,100 |
| 2017/03/24 | 3,680 | 3,685 | 3,585 | 3,645 | -40 | -1.1% | 2,662,000 |
| 2017/03/23 | 3,700 | 3,740 | 3,685 | 3,685 | -10 | -0.3% | 1,495,800 |
| 2017/03/22 | 3,660 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 2,023,500 |
| 2017/03/21 | 3,660 | 3,720 | 3,655 | 3,700 | +10 | +0.3% | 1,179,900 |
| 2017/03/17 | 3,695 | 3,700 | 3,665 | 3,690 | -20 | -0.5% | 1,059,200 |
| 2017/03/16 | 3,675 | 3,720 | 3,650 | 3,710 | +20 | +0.5% | 1,347,200 |
| 2017/03/15 | 3,755 | 3,760 | 3,680 | 3,690 | -90 | -2.4% | 1,695,700 |
| 2017/03/14 | 3,735 | 3,780 | 3,715 | 3,780 | +40 | +1.1% | 1,077,600 |
| 2017/03/13 | 3,735 | 3,775 | 3,690 | 3,740 | ±0 | ±0% | 2,701,200 |
| 2017/03/10 | 3,695 | 3,740 | 3,555 | 3,740 | +70 | +1.9% | 3,979,600 |
| 2017/03/09 | 3,835 | 3,840 | 3,645 | 3,670 | -160 | -4.2% | 4,005,700 |
| 2017/03/08 | 3,735 | 3,830 | 3,730 | 3,830 | +95 | +2.5% | 3,642,600 |
| 2017/03/07 | 3,665 | 3,735 | 3,665 | 3,735 | +50 | +1.4% | 2,622,700 |
| 2017/03/06 | 3,680 | 3,710 | 3,655 | 3,685 | +30 | +0.8% | 2,286,900 |
| 2017/03/03 | 3,600 | 3,675 | 3,595 | 3,655 | +60 | +1.7% | 3,242,500 |
| 2017/03/02 | 3,630 | 3,670 | 3,565 | 3,595 | +15 | +0.4% | 3,123,800 |
| 2017/03/01 | 3,540 | 3,585 | 3,535 | 3,580 | +70 | +2% | 2,328,300 |
| 2017/02/28 | 3,485 | 3,535 | 3,485 | 3,510 | +55 | +1.6% | 2,792,300 |
| 2017/02/27 | 3,400 | 3,475 | 3,400 | 3,455 | +65 | +1.9% | 2,363,000 |
| 2017/02/24 | 3,390 | 3,440 | 3,380 | 3,390 | +15 | +0.4% | 1,549,900 |
| 2017/02/23 | 3,370 | 3,410 | 3,365 | 3,375 | +5 | +0.1% | 1,239,500 |
| 2017/02/22 | 3,370 | 3,385 | 3,355 | 3,370 | +5 | +0.1% | 1,406,700 |
| 2017/02/21 | 3,380 | 3,415 | 3,360 | 3,365 | -20 | -0.6% | 1,832,600 |
| 2017/02/20 | 3,355 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 1,885,200 |
| 2017/02/17 | 3,360 | 3,360 | 3,325 | 3,340 | -25 | -0.7% | 1,105,800 |
| 2017/02/16 | 3,360 | 3,380 | 3,355 | 3,365 | +15 | +0.4% | 1,534,000 |
| 2017/02/15 | 3,315 | 3,365 | 3,305 | 3,350 | +35 | +1.1% | 1,859,100 |
| 2017/02/14 | 3,320 | 3,340 | 3,300 | 3,315 | +5 | +0.2% | 3,056,800 |
| 2017/02/13 | 3,255 | 3,325 | 3,255 | 3,310 | +55 | +1.7% | 3,151,400 |
| 2017/02/10 | 3,220 | 3,265 | 3,190 | 3,255 | +60 | +1.9% | 3,811,200 |
| 2017/02/09 | 3,125 | 3,195 | 3,125 | 3,195 | +80 | +2.6% | 3,758,300 |
| 2017/02/08 | 3,095 | 3,125 | 3,080 | 3,115 | +20 | +0.6% | 2,181,200 |
| 2017/02/07 | 3,095 | 3,105 | 3,075 | 3,095 | ±0 | ±0% | 2,161,700 |
| 2017/02/06 | 3,085 | 3,100 | 3,080 | 3,095 | +20 | +0.7% | 1,593,600 |
| 2017/02/03 | 3,075 | 3,085 | 3,060 | 3,075 | ±0 | ±0% | 1,009,300 |
| 2017/02/02 | 3,070 | 3,090 | 3,065 | 3,075 | +10 | +0.3% | 1,629,300 |
| 2017/02/01 | 3,060 | 3,070 | 3,050 | 3,065 | +5 | +0.2% | 842,300 |
| 2017/01/31 | 3,055 | 3,080 | 3,045 | 3,060 | +10 | +0.3% | 1,877,300 |
| 2017/01/30 | 3,050 | 3,060 | 3,045 | 3,050 | ±0 | ±0% | 1,150,100 |
| 2017/01/27 | 3,055 | 3,060 | 3,040 | 3,050 | ±0 | ±0% | 1,366,000 |
| 2017/01/26 | 3,065 | 3,065 | 3,050 | 3,050 | ±0 | ±0% | 926,600 |
| 2017/01/25 | 3,055 | 3,065 | 3,045 | 3,050 | -5 | -0.2% | 826,100 |
| 2017/01/24 | 3,050 | 3,065 | 3,040 | 3,055 | ±0 | ±0% | 808,800 |
| 2017/01/23 | 3,050 | 3,065 | 3,030 | 3,055 | ±0 | ±0% | 926,700 |
| 2017/01/20 | 3,060 | 3,065 | 3,045 | 3,055 | -5 | -0.2% | 724,400 |
| 2017/01/19 | 3,065 | 3,080 | 3,055 | 3,060 | ±0 | ±0% | 941,000 |
| 2017/01/18 | 3,080 | 3,080 | 3,050 | 3,060 | +5 | +0.2% | 837,600 |
2001～
2050
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
