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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,160 | 4,190 | 4,145 | 4,168 | -9 | -0.2% | 357,000 |
| 2025/09/16 | 4,167 | 4,215 | 4,155 | 4,177 | +27 | +0.7% | 464,500 |
| 2025/09/12 | 4,203 | 4,204 | 4,150 | 4,150 | -29 | -0.7% | 393,800 |
| 2025/09/11 | 4,150 | 4,198 | 4,135 | 4,179 | +16 | +0.4% | 387,000 |
| 2025/09/10 | 4,168 | 4,184 | 4,156 | 4,163 | -4 | -0.1% | 342,000 |
| 2025/09/09 | 4,185 | 4,209 | 4,158 | 4,167 | -1 | ±0% | 352,800 |
| 2025/09/08 | 4,154 | 4,204 | 4,145 | 4,168 | +14 | +0.3% | 469,800 |
| 2025/09/05 | 4,164 | 4,166 | 4,131 | 4,154 | +3 | +0.1% | 419,100 |
| 2025/09/04 | 4,165 | 4,170 | 4,114 | 4,151 | ±0 | ±0% | 455,300 |
| 2025/09/03 | 4,150 | 4,162 | 4,112 | 4,151 | +30 | +0.7% | 750,700 |
| 2025/09/02 | 4,105 | 4,138 | 4,087 | 4,121 | +12 | +0.3% | 498,000 |
| 2025/09/01 | 4,080 | 4,114 | 4,052 | 4,109 | +40 | +1% | 329,400 |
| 2025/08/29 | 4,074 | 4,079 | 4,035 | 4,069 | -17 | -0.4% | 430,300 |
| 2025/08/28 | 4,055 | 4,103 | 4,050 | 4,086 | +36 | +0.9% | 1,296,500 |
| 2025/08/27 | 4,022 | 4,063 | 4,021 | 4,050 | +31 | +0.8% | 564,700 |
| 2025/08/26 | 4,052 | 4,055 | 4,003 | 4,019 | -62 | -1.5% | 616,700 |
| 2025/08/25 | 4,100 | 4,114 | 4,065 | 4,081 | -13 | -0.3% | 606,200 |
| 2025/08/22 | 4,096 | 4,100 | 4,055 | 4,094 | +13 | +0.3% | 486,700 |
| 2025/08/21 | 4,120 | 4,137 | 4,058 | 4,081 | -62 | -1.5% | 573,900 |
| 2025/08/20 | 4,163 | 4,209 | 4,130 | 4,143 | +13 | +0.3% | 751,700 |
| 2025/08/19 | 4,160 | 4,190 | 4,125 | 4,130 | -30 | -0.7% | 777,200 |
| 2025/08/18 | 4,040 | 4,165 | 4,039 | 4,160 | +127 | +3.1% | 964,800 |
| 2025/08/15 | 3,997 | 4,038 | 3,990 | 4,033 | +43 | +1.1% | 491,100 |
| 2025/08/14 | 3,970 | 4,000 | 3,923 | 3,990 | +6 | +0.2% | 636,400 |
| 2025/08/13 | 4,001 | 4,010 | 3,978 | 3,984 | -31 | -0.8% | 693,200 |
| 2025/08/12 | 3,979 | 4,033 | 3,956 | 4,015 | +30 | +0.8% | 920,400 |
| 2025/08/08 | 3,922 | 3,992 | 3,922 | 3,985 | +101 | +2.6% | 1,142,700 |
| 2025/08/07 | 3,868 | 3,892 | 3,858 | 3,884 | +53 | +1.4% | 1,172,500 |
| 2025/08/06 | 3,800 | 3,882 | 3,766 | 3,831 | +124 | +3.3% | 1,829,600 |
| 2025/08/05 | 3,708 | 3,718 | 3,677 | 3,707 | +27 | +0.7% | 717,600 |
| 2025/08/04 | 3,686 | 3,709 | 3,665 | 3,680 | -21 | -0.6% | 767,200 |
| 2025/08/01 | 3,665 | 3,712 | 3,659 | 3,701 | +41 | +1.1% | 750,400 |
| 2025/07/31 | 3,643 | 3,660 | 3,633 | 3,660 | +31 | +0.9% | 639,500 |
| 2025/07/30 | 3,611 | 3,630 | 3,602 | 3,629 | +16 | +0.4% | 475,700 |
| 2025/07/29 | 3,617 | 3,619 | 3,596 | 3,613 | -12 | -0.3% | 636,100 |
| 2025/07/28 | 3,636 | 3,649 | 3,625 | 3,625 | -13 | -0.4% | 562,300 |
| 2025/07/25 | 3,683 | 3,693 | 3,638 | 3,638 | -45 | -1.2% | 497,200 |
| 2025/07/24 | 3,672 | 3,691 | 3,662 | 3,683 | +20 | +0.5% | 539,900 |
| 2025/07/23 | 3,644 | 3,679 | 3,642 | 3,663 | +26 | +0.7% | 557,900 |
| 2025/07/22 | 3,643 | 3,659 | 3,627 | 3,637 | -20 | -0.5% | 523,600 |
| 2025/07/18 | 3,660 | 3,669 | 3,625 | 3,657 | -5 | -0.1% | 484,100 |
| 2025/07/17 | 3,633 | 3,666 | 3,626 | 3,662 | +22 | +0.6% | 328,300 |
| 2025/07/16 | 3,662 | 3,672 | 3,640 | 3,640 | -20 | -0.5% | 494,600 |
| 2025/07/15 | 3,680 | 3,680 | 3,643 | 3,660 | -7 | -0.2% | 478,400 |
| 2025/07/14 | 3,650 | 3,680 | 3,634 | 3,667 | +2 | +0.1% | 376,200 |
| 2025/07/11 | 3,685 | 3,704 | 3,665 | 3,665 | -9 | -0.2% | 373,200 |
| 2025/07/10 | 3,698 | 3,703 | 3,663 | 3,674 | -39 | -1.1% | 549,200 |
| 2025/07/09 | 3,681 | 3,721 | 3,681 | 3,713 | +21 | +0.6% | 317,800 |
| 2025/07/08 | 3,713 | 3,725 | 3,681 | 3,692 | -17 | -0.5% | 446,600 |
| 2025/07/07 | 3,726 | 3,738 | 3,707 | 3,709 | -17 | -0.5% | 324,500 |
1～
50
件表示中 / 2175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 | 416,800円 | +6.4% | +10.6% | 2.76% | 12.53倍 | 1.40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 | 242,900円 | +6.7% | +104.2% | 1.89% | 32.05倍 | 1.31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 |
| 京 成 | 139,200円 | +3.9% | -16.1% | 1.29% | 15.79倍 | 1.32倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| 小田急 | 173,600円 | +0.5% | +1.0% | 2.88% | 17.13倍 | 1.25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 | 312,100円 | +7.9% | -4.3% | 1.92% | 12.37倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
