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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,938 | 2,965 | 2,927 | 2,965 | +29 | +1% | 673,800 |
2023/02/24 | 2,897 | 2,937 | 2,883 | 2,936 | +54 | +1.9% | 778,400 |
2023/02/22 | 2,910 | 2,916 | 2,878 | 2,882 | -27 | -0.9% | 771,800 |
2023/02/21 | 2,941 | 2,942 | 2,909 | 2,909 | -40 | -1.4% | 862,400 |
2023/02/20 | 2,931 | 2,953 | 2,928 | 2,949 | +36 | +1.2% | 779,800 |
2023/02/17 | 2,926 | 2,939 | 2,907 | 2,913 | -12 | -0.4% | 720,800 |
2023/02/16 | 2,905 | 2,935 | 2,894 | 2,925 | +25 | +0.9% | 654,000 |
2023/02/15 | 2,885 | 2,904 | 2,880 | 2,900 | +9 | +0.3% | 497,500 |
2023/02/14 | 2,897 | 2,907 | 2,882 | 2,891 | -4 | -0.1% | 526,400 |
2023/02/13 | 2,880 | 2,899 | 2,869 | 2,895 | +21 | +0.7% | 495,300 |
2023/02/10 | 2,882 | 2,890 | 2,865 | 2,874 | -26 | -0.9% | 742,100 |
2023/02/09 | 2,891 | 2,908 | 2,878 | 2,900 | +7 | +0.2% | 848,500 |
2023/02/08 | 2,833 | 2,895 | 2,829 | 2,893 | +42 | +1.5% | 1,079,600 |
2023/02/07 | 2,878 | 2,884 | 2,843 | 2,851 | -14 | -0.5% | 760,800 |
2023/02/06 | 2,869 | 2,871 | 2,846 | 2,865 | +12 | +0.4% | 686,200 |
2023/02/03 | 2,850 | 2,854 | 2,828 | 2,853 | ±0 | ±0% | 468,300 |
2023/02/02 | 2,878 | 2,895 | 2,851 | 2,853 | -37 | -1.3% | 874,900 |
2023/02/01 | 2,912 | 2,919 | 2,882 | 2,890 | -21 | -0.7% | 776,900 |
2023/01/31 | 2,908 | 2,923 | 2,896 | 2,911 | +15 | +0.5% | 714,900 |
2023/01/30 | 2,905 | 2,912 | 2,887 | 2,896 | -5 | -0.2% | 462,800 |
2023/01/27 | 2,926 | 2,929 | 2,894 | 2,901 | -35 | -1.2% | 878,500 |
2023/01/26 | 2,943 | 2,951 | 2,929 | 2,936 | -7 | -0.2% | 652,500 |
2023/01/25 | 2,920 | 2,953 | 2,909 | 2,943 | +38 | +1.3% | 916,200 |
2023/01/24 | 2,880 | 2,915 | 2,868 | 2,905 | +25 | +0.9% | 1,160,400 |
2023/01/23 | 2,890 | 2,891 | 2,854 | 2,880 | +4 | +0.1% | 649,900 |
2023/01/20 | 2,850 | 2,881 | 2,835 | 2,876 | +31 | +1.1% | 863,800 |
2023/01/19 | 2,830 | 2,866 | 2,825 | 2,845 | +22 | +0.8% | 733,500 |
2023/01/18 | 2,795 | 2,844 | 2,776 | 2,823 | +45 | +1.6% | 662,200 |
2023/01/17 | 2,797 | 2,802 | 2,774 | 2,778 | -5 | -0.2% | 472,300 |
2023/01/16 | 2,791 | 2,815 | 2,781 | 2,783 | -32 | -1.1% | 657,400 |
2023/01/13 | 2,785 | 2,819 | 2,785 | 2,815 | +33 | +1.2% | 769,500 |
2023/01/12 | 2,808 | 2,810 | 2,768 | 2,782 | -31 | -1.1% | 1,020,100 |
2023/01/11 | 2,831 | 2,842 | 2,810 | 2,813 | -18 | -0.6% | 530,800 |
2023/01/10 | 2,842 | 2,863 | 2,830 | 2,831 | -9 | -0.3% | 405,400 |
2023/01/06 | 2,850 | 2,860 | 2,839 | 2,840 | -16 | -0.6% | 381,200 |
2023/01/05 | 2,864 | 2,864 | 2,839 | 2,856 | -24 | -0.8% | 631,800 |
2023/01/04 | 2,910 | 2,917 | 2,872 | 2,880 | -42 | -1.4% | 597,400 |
2022/12/30 | 2,912 | 2,933 | 2,911 | 2,922 | -2 | -0.1% | 327,100 |
2022/12/29 | 2,948 | 2,955 | 2,922 | 2,924 | -24 | -0.8% | 428,100 |
2022/12/28 | 2,942 | 2,957 | 2,929 | 2,948 | +11 | +0.4% | 426,900 |
2022/12/27 | 2,948 | 3,005 | 2,936 | 2,937 | +15 | +0.5% | 830,400 |
2022/12/26 | 2,906 | 2,928 | 2,906 | 2,922 | +27 | +0.9% | 323,200 |
2022/12/23 | 2,893 | 2,910 | 2,883 | 2,895 | +2 | +0.1% | 360,700 |
2022/12/22 | 2,877 | 2,904 | 2,868 | 2,893 | +12 | +0.4% | 401,000 |
2022/12/21 | 2,885 | 2,890 | 2,851 | 2,881 | -13 | -0.4% | 696,000 |
2022/12/20 | 2,950 | 2,977 | 2,872 | 2,894 | -30 | -1% | 781,500 |
2022/12/19 | 2,958 | 2,968 | 2,924 | 2,924 | -59 | -2% | 531,900 |
2022/12/16 | 2,988 | 2,988 | 2,960 | 2,983 | +2 | +0.1% | 657,400 |
2022/12/15 | 2,988 | 2,994 | 2,974 | 2,981 | +18 | +0.6% | 370,100 |
2022/12/14 | 2,966 | 2,976 | 2,953 | 2,963 | -18 | -0.6% | 385,000 |
301~
350
件表示中 / 1848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 | 330,200円 | +4.9% | +15.9% | 2.82% | 12.29倍 | 1.18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 |
小田急 | 167,600円 | +3.5% | -19.1% | 1.79% | 15.78倍 | 1.31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 |
東 武 | 280,000円 | +0.5% | -19.5% | 1.79% | 13.46倍 | 1.08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 | 383,300円 | +11.1% | +1.9% | 1.83% | 13.69倍 | 1.19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 | 206,900円 | +12.3% | +7.9% | 1.45% | 14.53倍 | 0.93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