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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 3,465 | 3,474 | 3,429 | 3,451 | -11 | -0.3% | 680,600 |
| 2026/08/07 | 3,473 | 3,509 | 3,437 | 3,462 | +16 | +0.5% | 747,300 |
| 2026/08/06 | 3,450 | 3,483 | 3,417 | 3,446 | +19 | +0.6% | 768,100 |
| 2026/08/05 | 3,411 | 3,483 | 3,404 | 3,427 | +12 | +0.4% | 1,200,400 |
| 2026/08/04 | 3,460 | 3,468 | 3,409 | 3,415 | -45 | -1.3% | 992,700 |
| 2026/08/03 | 3,590 | 3,590 | 3,438 | 3,460 | -136 | -3.8% | 1,447,600 |
| 2026/07/31 | 3,630 | 3,694 | 3,594 | 3,596 | -157 | -4.2% | 1,011,800 |
| 2026/07/30 | 3,790 | 3,814 | 3,710 | 3,753 | -58 | -1.5% | 927,500 |
| 2026/07/29 | 3,740 | 3,853 | 3,720 | 3,811 | +27 | +0.7% | 1,372,800 |
| 2026/07/28 | 3,753 | 3,793 | 3,747 | 3,784 | +56 | +1.5% | 608,500 |
| 2026/07/27 | 3,680 | 3,745 | 3,678 | 3,728 | +71 | +1.9% | 771,300 |
| 2026/07/24 | 3,584 | 3,658 | 3,572 | 3,657 | +57 | +1.6% | 532,800 |
| 2026/07/23 | 3,608 | 3,611 | 3,586 | 3,600 | -24 | -0.7% | 442,600 |
| 2026/07/22 | 3,630 | 3,634 | 3,582 | 3,624 | -29 | -0.8% | 565,100 |
| 2026/07/21 | 3,652 | 3,688 | 3,638 | 3,653 | +15 | +0.4% | 704,800 |
| 2026/07/17 | 3,612 | 3,655 | 3,604 | 3,638 | +36 | +1% | 817,600 |
| 2026/07/16 | 3,625 | 3,653 | 3,601 | 3,602 | -9 | -0.2% | 552,400 |
| 2026/07/15 | 3,618 | 3,626 | 3,601 | 3,611 | +14 | +0.4% | 471,800 |
| 2026/07/14 | 3,616 | 3,635 | 3,586 | 3,597 | +19 | +0.5% | 513,300 |
| 2026/07/13 | 3,578 | 3,595 | 3,542 | 3,578 | +34 | +1% | 544,000 |
| 2026/07/10 | 3,560 | 3,579 | 3,536 | 3,544 | -34 | -1% | 595,300 |
| 2026/07/09 | 3,585 | 3,592 | 3,567 | 3,578 | -29 | -0.8% | 554,100 |
| 2026/07/08 | 3,636 | 3,650 | 3,602 | 3,607 | -24 | -0.7% | 609,700 |
| 2026/07/07 | 3,609 | 3,646 | 3,589 | 3,631 | +31 | +0.9% | 574,700 |
| 2026/07/06 | 3,531 | 3,600 | 3,531 | 3,600 | +74 | +2.1% | 516,100 |
| 2026/07/03 | 3,520 | 3,573 | 3,514 | 3,526 | +24 | +0.7% | 503,200 |
| 2026/07/02 | 3,465 | 3,515 | 3,455 | 3,502 | +68 | +2% | 710,300 |
| 2026/07/01 | 3,490 | 3,501 | 3,434 | 3,434 | -62 | -1.8% | 438,800 |
| 2026/06/30 | 3,535 | 3,551 | 3,491 | 3,496 | -49 | -1.4% | 567,200 |
| 2026/06/29 | 3,503 | 3,554 | 3,499 | 3,545 | +71 | +2% | 574,900 |
| 2026/06/26 | 3,475 | 3,485 | 3,440 | 3,474 | +28 | +0.8% | 456,100 |
| 2026/06/25 | 3,438 | 3,464 | 3,415 | 3,446 | +31 | +0.9% | 536,000 |
| 2026/06/24 | 3,429 | 3,443 | 3,406 | 3,415 | -4 | -0.1% | 420,400 |
| 2026/06/23 | 3,420 | 3,426 | 3,399 | 3,419 | +13 | +0.4% | 501,700 |
| 2026/06/22 | 3,409 | 3,430 | 3,394 | 3,406 | -29 | -0.8% | 465,600 |
| 2026/06/19 | 3,415 | 3,447 | 3,399 | 3,435 | -2 | -0.1% | 420,500 |
| 2026/06/18 | 3,436 | 3,442 | 3,408 | 3,437 | -1 | ±0% | 522,300 |
| 2026/06/17 | 3,490 | 3,512 | 3,438 | 3,438 | -22 | -0.6% | 565,300 |
| 2026/06/16 | 3,507 | 3,511 | 3,436 | 3,460 | -47 | -1.3% | 937,000 |
| 2026/06/15 | 3,528 | 3,570 | 3,507 | 3,507 | -21 | -0.6% | 710,300 |
| 2026/06/12 | 3,530 | 3,544 | 3,506 | 3,528 | -1 | ±0% | 570,400 |
| 2026/06/11 | 3,601 | 3,629 | 3,523 | 3,529 | -40 | -1.1% | 561,600 |
| 2026/06/10 | 3,522 | 3,587 | 3,515 | 3,569 | +79 | +2.3% | 746,100 |
| 2026/06/09 | 3,494 | 3,516 | 3,479 | 3,490 | +5 | +0.1% | 493,200 |
| 2026/06/08 | 3,450 | 3,492 | 3,436 | 3,485 | +53 | +1.5% | 846,100 |
| 2026/06/05 | 3,440 | 3,462 | 3,428 | 3,432 | +33 | +1% | 628,100 |
| 2026/06/04 | 3,420 | 3,424 | 3,390 | 3,399 | -28 | -0.8% | 688,600 |
| 2026/06/03 | 3,450 | 3,469 | 3,417 | 3,427 | -18 | -0.5% | 699,500 |
| 2026/06/02 | 3,445 | 3,484 | 3,407 | 3,445 | +7 | +0.2% | 580,300 |
| 2026/06/01 | 3,510 | 3,514 | 3,417 | 3,438 | -84 | -2.4% | 729,400 |
1～
50
件表示中 / 2392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 | 345,100円 | +4.0% | -4.2% | 3.51% | 10.29倍 | 1.08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 | 169,000円 | +10.2% | -11.3% | 3.55% | 15.02倍 | 1.13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 | 293,550円 | +2.7% | -7.7% | 2.55% | 10.25倍 | 0.93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 |
| セイノーＨＤ | 274,400円 | +1.5% | +12.2% | 3.79% | 16.24倍 | 1.01倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 山 九 | 843,200円 | +1.1% | +4.9% | 3.13% | 12.81倍 | 1.39倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
市場注目の銘柄
チャート関連のコラム
