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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,660 | 3,675 | 3,650 | 3,665 | -10 | -0.3% | 119,400 |
| 2019/12/24 | 3,670 | 3,695 | 3,670 | 3,675 | ±0 | ±0% | 171,000 |
| 2019/12/23 | 3,680 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 380,500 |
| 2019/12/20 | 3,635 | 3,685 | 3,635 | 3,675 | +40 | +1.1% | 552,900 |
| 2019/12/19 | 3,635 | 3,660 | 3,635 | 3,635 | -30 | -0.8% | 663,300 |
| 2019/12/18 | 3,660 | 3,690 | 3,655 | 3,665 | ±0 | ±0% | 404,400 |
| 2019/12/17 | 3,670 | 3,675 | 3,615 | 3,665 | -10 | -0.3% | 813,500 |
| 2019/12/16 | 3,685 | 3,715 | 3,675 | 3,675 | -10 | -0.3% | 447,500 |
| 2019/12/13 | 3,675 | 3,710 | 3,670 | 3,685 | +20 | +0.5% | 833,200 |
| 2019/12/12 | 3,695 | 3,700 | 3,655 | 3,665 | -30 | -0.8% | 725,300 |
| 2019/12/11 | 3,710 | 3,710 | 3,680 | 3,695 | -30 | -0.8% | 398,100 |
| 2019/12/10 | 3,770 | 3,775 | 3,720 | 3,725 | -25 | -0.7% | 332,500 |
| 2019/12/09 | 3,740 | 3,755 | 3,725 | 3,750 | +35 | +0.9% | 285,900 |
| 2019/12/06 | 3,725 | 3,735 | 3,705 | 3,715 | +5 | +0.1% | 399,400 |
| 2019/12/05 | 3,740 | 3,745 | 3,690 | 3,710 | -50 | -1.3% | 568,300 |
| 2019/12/04 | 3,765 | 3,785 | 3,750 | 3,760 | -20 | -0.5% | 496,200 |
| 2019/12/03 | 3,780 | 3,795 | 3,775 | 3,780 | ±0 | ±0% | 395,700 |
| 2019/12/02 | 3,790 | 3,790 | 3,765 | 3,780 | +55 | +1.5% | 402,500 |
| 2019/11/29 | 3,695 | 3,760 | 3,685 | 3,725 | -10 | -0.3% | 418,500 |
| 2019/11/28 | 3,760 | 3,770 | 3,720 | 3,735 | -35 | -0.9% | 423,900 |
| 2019/11/27 | 3,750 | 3,780 | 3,730 | 3,770 | +50 | +1.3% | 505,400 |
| 2019/11/26 | 3,750 | 3,755 | 3,715 | 3,720 | -25 | -0.7% | 1,186,500 |
| 2019/11/25 | 3,735 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 312,800 |
| 2019/11/22 | 3,735 | 3,745 | 3,725 | 3,735 | ±0 | ±0% | 471,100 |
| 2019/11/21 | 3,780 | 3,800 | 3,720 | 3,735 | -45 | -1.2% | 694,900 |
| 2019/11/20 | 3,775 | 3,800 | 3,770 | 3,780 | -10 | -0.3% | 388,400 |
| 2019/11/19 | 3,795 | 3,815 | 3,785 | 3,790 | -10 | -0.3% | 404,100 |
| 2019/11/18 | 3,770 | 3,800 | 3,765 | 3,800 | +20 | +0.5% | 278,800 |
| 2019/11/15 | 3,780 | 3,795 | 3,755 | 3,780 | +5 | +0.1% | 479,600 |
| 2019/11/14 | 3,785 | 3,800 | 3,755 | 3,775 | -10 | -0.3% | 478,300 |
| 2019/11/13 | 3,775 | 3,795 | 3,760 | 3,785 | +10 | +0.3% | 355,400 |
| 2019/11/12 | 3,785 | 3,800 | 3,755 | 3,775 | ±0 | ±0% | 471,000 |
| 2019/11/11 | 3,780 | 3,795 | 3,735 | 3,775 | +20 | +0.5% | 582,500 |
| 2019/11/08 | 3,730 | 3,765 | 3,690 | 3,755 | +40 | +1.1% | 584,900 |
| 2019/11/07 | 3,800 | 3,800 | 3,690 | 3,715 | -100 | -2.6% | 893,100 |
| 2019/11/06 | 3,730 | 3,820 | 3,705 | 3,815 | +135 | +3.7% | 1,369,800 |
| 2019/11/05 | 3,685 | 3,700 | 3,650 | 3,680 | +45 | +1.2% | 547,800 |
| 2019/11/01 | 3,570 | 3,635 | 3,570 | 3,635 | +55 | +1.5% | 458,200 |
| 2019/10/31 | 3,565 | 3,600 | 3,560 | 3,580 | -35 | -1% | 456,200 |
| 2019/10/30 | 3,600 | 3,625 | 3,590 | 3,615 | +35 | +1% | 1,043,900 |
| 2019/10/29 | 3,585 | 3,600 | 3,565 | 3,580 | +25 | +0.7% | 479,500 |
| 2019/10/28 | 3,645 | 3,645 | 3,550 | 3,555 | -105 | -2.9% | 599,800 |
| 2019/10/25 | 3,615 | 3,660 | 3,605 | 3,660 | +50 | +1.4% | 553,000 |
| 2019/10/24 | 3,590 | 3,635 | 3,560 | 3,610 | +30 | +0.8% | 646,900 |
| 2019/10/23 | 3,520 | 3,590 | 3,485 | 3,580 | +100 | +2.9% | 732,900 |
| 2019/10/21 | 3,460 | 3,495 | 3,445 | 3,480 | +55 | +1.6% | 233,500 |
| 2019/10/18 | 3,450 | 3,455 | 3,405 | 3,425 | -20 | -0.6% | 313,000 |
| 2019/10/17 | 3,495 | 3,495 | 3,445 | 3,445 | -45 | -1.3% | 377,500 |
| 2019/10/16 | 3,550 | 3,555 | 3,480 | 3,490 | -25 | -0.7% | 518,100 |
| 2019/10/15 | 3,500 | 3,535 | 3,495 | 3,515 | +45 | +1.3% | 763,700 |
1401～
1450
件表示中 / 2176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 | 411,700円 | +6.4% | +10.6% | 2.79% | 12.38倍 | 1.39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 | 243,300円 | +6.7% | +104.2% | 1.89% | 32.10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 | 138,700円 | +3.9% | -16.1% | 1.30% | 15.74倍 | 1.31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 | 172,400円 | +0.5% | +1.0% | 2.90% | 17.01倍 | 1.24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 | 311,400円 | +7.9% | -4.3% | 1.93% | 12.34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
