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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,738 | 3,742 | 3,707 | 3,726 | -12 | -0.3% | 424,800 |
| 2025/07/03 | 3,735 | 3,752 | 3,727 | 3,738 | -13 | -0.3% | 390,500 |
| 2025/07/02 | 3,735 | 3,794 | 3,734 | 3,751 | +10 | +0.3% | 543,100 |
| 2025/07/01 | 3,725 | 3,759 | 3,721 | 3,741 | +15 | +0.4% | 318,300 |
| 2025/06/30 | 3,740 | 3,740 | 3,718 | 3,726 | -2 | -0.1% | 501,300 |
| 2025/06/27 | 3,699 | 3,742 | 3,685 | 3,728 | +28 | +0.8% | 580,800 |
| 2025/06/26 | 3,702 | 3,727 | 3,684 | 3,700 | -3 | -0.1% | 583,000 |
| 2025/06/25 | 3,718 | 3,723 | 3,690 | 3,703 | -36 | -1% | 616,500 |
| 2025/06/24 | 3,760 | 3,763 | 3,720 | 3,739 | -6 | -0.2% | 561,200 |
| 2025/06/23 | 3,730 | 3,748 | 3,722 | 3,745 | -6 | -0.2% | 623,800 |
| 2025/06/20 | 3,767 | 3,771 | 3,747 | 3,751 | -32 | -0.8% | 497,900 |
| 2025/06/19 | 3,757 | 3,790 | 3,755 | 3,783 | +18 | +0.5% | 300,600 |
| 2025/06/18 | 3,750 | 3,765 | 3,742 | 3,765 | +6 | +0.2% | 258,300 |
| 2025/06/17 | 3,733 | 3,761 | 3,733 | 3,759 | +6 | +0.2% | 265,600 |
| 2025/06/16 | 3,778 | 3,793 | 3,751 | 3,753 | -10 | -0.3% | 302,100 |
| 2025/06/13 | 3,742 | 3,768 | 3,731 | 3,763 | +6 | +0.2% | 346,500 |
| 2025/06/12 | 3,775 | 3,777 | 3,746 | 3,757 | -15 | -0.4% | 390,700 |
| 2025/06/11 | 3,743 | 3,778 | 3,724 | 3,772 | +18 | +0.5% | 473,100 |
| 2025/06/10 | 3,770 | 3,781 | 3,741 | 3,754 | -15 | -0.4% | 470,000 |
| 2025/06/09 | 3,815 | 3,822 | 3,769 | 3,769 | -30 | -0.8% | 378,000 |
| 2025/06/06 | 3,798 | 3,813 | 3,789 | 3,799 | +5 | +0.1% | 306,500 |
| 2025/06/05 | 3,778 | 3,805 | 3,774 | 3,794 | -6 | -0.2% | 382,400 |
| 2025/06/04 | 3,812 | 3,834 | 3,791 | 3,800 | -44 | -1.1% | 428,900 |
| 2025/06/03 | 3,842 | 3,860 | 3,835 | 3,844 | -12 | -0.3% | 431,600 |
| 2025/06/02 | 3,841 | 3,858 | 3,815 | 3,856 | -15 | -0.4% | 313,700 |
| 2025/05/30 | 3,867 | 3,898 | 3,866 | 3,871 | -6 | -0.2% | 517,400 |
| 2025/05/29 | 3,905 | 3,933 | 3,876 | 3,877 | -48 | -1.2% | 410,600 |
| 2025/05/28 | 3,912 | 3,940 | 3,901 | 3,925 | +44 | +1.1% | 390,500 |
| 2025/05/27 | 3,899 | 3,912 | 3,881 | 3,881 | ±0 | ±0% | 402,600 |
| 2025/05/26 | 3,869 | 3,897 | 3,860 | 3,881 | +18 | +0.5% | 277,900 |
| 2025/05/23 | 3,870 | 3,877 | 3,837 | 3,863 | +8 | +0.2% | 335,300 |
| 2025/05/22 | 3,850 | 3,865 | 3,829 | 3,855 | -3 | -0.1% | 323,600 |
| 2025/05/21 | 3,850 | 3,896 | 3,850 | 3,858 | -6 | -0.2% | 336,500 |
| 2025/05/20 | 3,888 | 3,890 | 3,838 | 3,864 | -3 | -0.1% | 612,500 |
| 2025/05/19 | 3,828 | 3,875 | 3,806 | 3,867 | +39 | +1% | 403,300 |
| 2025/05/16 | 3,869 | 3,869 | 3,794 | 3,828 | -30 | -0.8% | 566,400 |
| 2025/05/15 | 3,833 | 3,870 | 3,833 | 3,858 | ±0 | ±0% | 477,800 |
| 2025/05/14 | 3,845 | 3,858 | 3,813 | 3,858 | -2 | -0.1% | 685,800 |
| 2025/05/13 | 3,814 | 3,872 | 3,801 | 3,860 | -20 | -0.5% | 890,500 |
| 2025/05/12 | 3,820 | 3,897 | 3,755 | 3,880 | +22 | +0.6% | 1,232,500 |
| 2025/05/09 | 3,830 | 3,860 | 3,821 | 3,858 | +19 | +0.5% | 789,400 |
| 2025/05/08 | 3,791 | 3,839 | 3,776 | 3,839 | +16 | +0.4% | 523,400 |
| 2025/05/07 | 3,750 | 3,836 | 3,743 | 3,823 | +87 | +2.3% | 775,200 |
| 2025/05/02 | 3,720 | 3,744 | 3,706 | 3,736 | +3 | +0.1% | 349,300 |
| 2025/05/01 | 3,692 | 3,740 | 3,677 | 3,733 | +58 | +1.6% | 492,500 |
| 2025/04/30 | 3,655 | 3,675 | 3,627 | 3,675 | +19 | +0.5% | 557,500 |
| 2025/04/28 | 3,640 | 3,669 | 3,628 | 3,656 | +14 | +0.4% | 359,600 |
| 2025/04/25 | 3,616 | 3,647 | 3,586 | 3,642 | +8 | +0.2% | 588,600 |
| 2025/04/24 | 3,773 | 3,779 | 3,630 | 3,634 | -146 | -3.9% | 746,700 |
| 2025/04/23 | 3,783 | 3,803 | 3,763 | 3,780 | -18 | -0.5% | 408,900 |
51～
100
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
