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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,760 | 3,802 | 3,750 | 3,798 | +50 | +1.3% | 402,200 |
| 2025/04/21 | 3,714 | 3,748 | 3,701 | 3,748 | +45 | +1.2% | 258,200 |
| 2025/04/18 | 3,688 | 3,705 | 3,663 | 3,703 | +50 | +1.4% | 228,300 |
| 2025/04/17 | 3,668 | 3,674 | 3,639 | 3,653 | -15 | -0.4% | 318,600 |
| 2025/04/16 | 3,664 | 3,668 | 3,617 | 3,668 | +24 | +0.7% | 313,200 |
| 2025/04/15 | 3,682 | 3,693 | 3,633 | 3,644 | -37 | -1% | 324,800 |
| 2025/04/14 | 3,682 | 3,689 | 3,655 | 3,681 | +27 | +0.7% | 400,800 |
| 2025/04/11 | 3,678 | 3,694 | 3,635 | 3,654 | -68 | -1.8% | 563,300 |
| 2025/04/10 | 3,711 | 3,722 | 3,610 | 3,722 | +151 | +4.2% | 632,700 |
| 2025/04/09 | 3,550 | 3,587 | 3,510 | 3,571 | +7 | +0.2% | 396,300 |
| 2025/04/08 | 3,567 | 3,586 | 3,522 | 3,564 | +67 | +1.9% | 525,200 |
| 2025/04/07 | 3,540 | 3,606 | 3,468 | 3,497 | -213 | -5.7% | 1,233,600 |
| 2025/04/04 | 3,728 | 3,752 | 3,665 | 3,710 | +17 | +0.5% | 1,249,000 |
| 2025/04/03 | 3,575 | 3,711 | 3,570 | 3,693 | +116 | +3.2% | 1,206,100 |
| 2025/04/02 | 3,651 | 3,661 | 3,577 | 3,577 | -94 | -2.6% | 652,900 |
| 2025/04/01 | 3,685 | 3,703 | 3,655 | 3,671 | +21 | +0.6% | 415,100 |
| 2025/03/31 | 3,724 | 3,726 | 3,623 | 3,650 | -73 | -2% | 728,300 |
| 2025/03/28 | 3,707 | 3,728 | 3,683 | 3,723 | -31 | -0.8% | 1,073,900 |
| 2025/03/27 | 3,698 | 3,754 | 3,698 | 3,754 | +55 | +1.5% | 1,576,800 |
| 2025/03/26 | 3,701 | 3,729 | 3,689 | 3,699 | -29 | -0.8% | 1,120,900 |
| 2025/03/25 | 3,742 | 3,753 | 3,723 | 3,728 | -45 | -1.2% | 822,300 |
| 2025/03/24 | 3,775 | 3,786 | 3,737 | 3,773 | -14 | -0.4% | 600,200 |
| 2025/03/21 | 3,781 | 3,820 | 3,781 | 3,787 | -11 | -0.3% | 957,600 |
| 2025/03/19 | 3,765 | 3,814 | 3,760 | 3,798 | +11 | +0.3% | 506,900 |
| 2025/03/18 | 3,765 | 3,801 | 3,760 | 3,787 | +49 | +1.3% | 510,000 |
| 2025/03/17 | 3,733 | 3,753 | 3,731 | 3,738 | -11 | -0.3% | 626,800 |
| 2025/03/14 | 3,741 | 3,763 | 3,728 | 3,749 | -7 | -0.2% | 542,700 |
| 2025/03/13 | 3,737 | 3,758 | 3,730 | 3,756 | +6 | +0.2% | 718,100 |
| 2025/03/12 | 3,689 | 3,758 | 3,680 | 3,750 | +64 | +1.7% | 1,130,100 |
| 2025/03/11 | 3,631 | 3,710 | 3,606 | 3,686 | +41 | +1.1% | 1,058,600 |
| 2025/03/10 | 3,623 | 3,661 | 3,610 | 3,645 | +22 | +0.6% | 494,600 |
| 2025/03/07 | 3,606 | 3,644 | 3,601 | 3,623 | +6 | +0.2% | 576,900 |
| 2025/03/06 | 3,645 | 3,664 | 3,603 | 3,617 | -22 | -0.6% | 563,300 |
| 2025/03/05 | 3,667 | 3,675 | 3,622 | 3,639 | +3 | +0.1% | 504,400 |
| 2025/03/04 | 3,670 | 3,714 | 3,628 | 3,636 | -24 | -0.7% | 601,200 |
| 2025/03/03 | 3,606 | 3,660 | 3,605 | 3,660 | +54 | +1.5% | 582,200 |
| 2025/02/28 | 3,609 | 3,624 | 3,590 | 3,606 | -9 | -0.2% | 460,000 |
| 2025/02/27 | 3,603 | 3,615 | 3,596 | 3,615 | -13 | -0.4% | 491,200 |
| 2025/02/26 | 3,621 | 3,634 | 3,598 | 3,628 | +8 | +0.2% | 494,800 |
| 2025/02/25 | 3,570 | 3,633 | 3,568 | 3,620 | +37 | +1% | 508,900 |
| 2025/02/21 | 3,566 | 3,607 | 3,566 | 3,583 | +3 | +0.1% | 456,800 |
| 2025/02/20 | 3,621 | 3,635 | 3,567 | 3,580 | -46 | -1.3% | 598,400 |
| 2025/02/19 | 3,640 | 3,647 | 3,608 | 3,626 | -22 | -0.6% | 602,200 |
| 2025/02/18 | 3,656 | 3,667 | 3,647 | 3,648 | -10 | -0.3% | 466,700 |
| 2025/02/17 | 3,700 | 3,715 | 3,657 | 3,658 | -26 | -0.7% | 352,400 |
| 2025/02/14 | 3,695 | 3,697 | 3,668 | 3,684 | -20 | -0.5% | 269,300 |
| 2025/02/13 | 3,700 | 3,705 | 3,673 | 3,704 | +38 | +1% | 241,600 |
| 2025/02/12 | 3,665 | 3,674 | 3,641 | 3,666 | -8 | -0.2% | 312,300 |
| 2025/02/10 | 3,683 | 3,719 | 3,669 | 3,674 | +5 | +0.1% | 301,100 |
| 2025/02/07 | 3,686 | 3,698 | 3,657 | 3,669 | -8 | -0.2% | 393,800 |
101～
150
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
