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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 3,198 | 3,218 | 3,191 | 3,195 | -6 | -0.2% | 384,400 |
| 2024/01/29 | 3,180 | 3,205 | 3,180 | 3,201 | +30 | +0.9% | 309,000 |
| 2024/01/26 | 3,214 | 3,214 | 3,170 | 3,171 | -27 | -0.8% | 469,700 |
| 2024/01/25 | 3,177 | 3,201 | 3,175 | 3,198 | +20 | +0.6% | 357,800 |
| 2024/01/24 | 3,200 | 3,208 | 3,169 | 3,178 | -44 | -1.4% | 559,000 |
| 2024/01/23 | 3,257 | 3,261 | 3,217 | 3,222 | -23 | -0.7% | 436,000 |
| 2024/01/22 | 3,190 | 3,245 | 3,178 | 3,245 | +50 | +1.6% | 505,600 |
| 2024/01/19 | 3,242 | 3,242 | 3,190 | 3,195 | -26 | -0.8% | 505,200 |
| 2024/01/18 | 3,247 | 3,257 | 3,221 | 3,221 | -29 | -0.9% | 431,700 |
| 2024/01/17 | 3,240 | 3,276 | 3,223 | 3,250 | +28 | +0.9% | 552,500 |
| 2024/01/16 | 3,240 | 3,254 | 3,222 | 3,222 | -22 | -0.7% | 708,600 |
| 2024/01/15 | 3,248 | 3,250 | 3,228 | 3,244 | -4 | -0.1% | 602,500 |
| 2024/01/12 | 3,270 | 3,281 | 3,241 | 3,248 | -14 | -0.4% | 729,000 |
| 2024/01/11 | 3,262 | 3,277 | 3,241 | 3,262 | +40 | +1.2% | 896,400 |
| 2024/01/10 | 3,185 | 3,233 | 3,182 | 3,222 | +36 | +1.1% | 1,235,500 |
| 2024/01/09 | 3,172 | 3,220 | 3,160 | 3,186 | +15 | +0.5% | 997,600 |
| 2024/01/05 | 3,150 | 3,175 | 3,134 | 3,171 | +35 | +1.1% | 655,200 |
| 2024/01/04 | 3,105 | 3,136 | 3,081 | 3,136 | +29 | +0.9% | 606,500 |
| 2023/12/29 | 3,104 | 3,122 | 3,091 | 3,107 | +10 | +0.3% | 469,700 |
| 2023/12/28 | 3,078 | 3,098 | 3,071 | 3,097 | +15 | +0.5% | 381,700 |
301～
350
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
