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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2023/12/27 | 3,068 | 3,086 | 3,058 | 3,082 | +22 | +0.7% | 409,500 |
| 2023/12/26 | 3,075 | 3,076 | 3,049 | 3,060 | -3 | -0.1% | 434,300 |
| 2023/12/25 | 3,099 | 3,100 | 3,057 | 3,063 | -18 | -0.6% | 568,700 |
| 2023/12/22 | 3,091 | 3,110 | 3,074 | 3,081 | +2 | +0.1% | 382,600 |
| 2023/12/21 | 3,081 | 3,093 | 3,063 | 3,079 | -2 | -0.1% | 451,800 |
| 2023/12/20 | 3,075 | 3,088 | 3,069 | 3,081 | -4 | -0.1% | 679,500 |
| 2023/12/19 | 3,091 | 3,096 | 3,064 | 3,085 | -28 | -0.9% | 620,900 |
| 2023/12/18 | 3,128 | 3,145 | 3,088 | 3,113 | -48 | -1.5% | 777,400 |
| 2023/12/15 | 3,134 | 3,161 | 3,112 | 3,161 | +15 | +0.5% | 1,223,900 |
| 2023/12/14 | 3,190 | 3,190 | 3,130 | 3,146 | -34 | -1.1% | 1,009,600 |
| 2023/12/13 | 3,199 | 3,207 | 3,162 | 3,180 | -2 | -0.1% | 365,500 |
| 2023/12/12 | 3,177 | 3,204 | 3,163 | 3,182 | -2 | -0.1% | 435,300 |
| 2023/12/11 | 3,156 | 3,184 | 3,144 | 3,184 | +24 | +0.8% | 512,300 |
| 2023/12/08 | 3,200 | 3,208 | 3,139 | 3,160 | -43 | -1.3% | 901,300 |
51～
100
件表示中 / 1841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 | 335,200円 | +8.8% | +28.6% | 2.77% | 12.94倍 | 1.24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 |
| ヤマトＨＤ | 177,000円 | +3.5% | +23.6% | 2.60% | 18.96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 |
| 東 武 | 292,300円 | +0.5% | -19.5% | 1.71% | 14.05倍 | 1.13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 |
| 京 王 | 378,600円 | +16.4% | +91.5% | 1.39% | 17.19倍 | 1.23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 |
| 名 鉄 | 201,300円 | +8.1% | +32.8% | 1.24% | 17.99倍 | 0.95倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
市場注目の銘柄
チャート関連のコラム
