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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,405 | 3,520 | 3,395 | 3,470 | +60 | +1.8% | 1,886,700 |
| 2019/05/27 | 3,375 | 3,420 | 3,370 | 3,410 | +20 | +0.6% | 245,900 |
| 2019/05/24 | 3,380 | 3,410 | 3,375 | 3,390 | +5 | +0.1% | 413,000 |
| 2019/05/23 | 3,345 | 3,400 | 3,340 | 3,385 | +5 | +0.1% | 500,500 |
| 2019/05/22 | 3,425 | 3,440 | 3,375 | 3,380 | -35 | -1% | 608,700 |
| 2019/05/21 | 3,395 | 3,445 | 3,395 | 3,415 | -10 | -0.3% | 557,100 |
| 2019/05/20 | 3,430 | 3,465 | 3,405 | 3,425 | +20 | +0.6% | 549,600 |
| 2019/05/17 | 3,395 | 3,425 | 3,375 | 3,405 | +50 | +1.5% | 550,200 |
| 2019/05/16 | 3,330 | 3,370 | 3,315 | 3,355 | +25 | +0.8% | 437,200 |
| 2019/05/15 | 3,380 | 3,410 | 3,305 | 3,330 | -45 | -1.3% | 712,800 |
| 2019/05/14 | 3,410 | 3,445 | 3,350 | 3,375 | -85 | -2.5% | 719,900 |
| 2019/05/13 | 3,460 | 3,475 | 3,430 | 3,460 | -5 | -0.1% | 350,100 |
| 2019/05/10 | 3,450 | 3,495 | 3,445 | 3,465 | +15 | +0.4% | 514,600 |
| 2019/05/09 | 3,460 | 3,460 | 3,420 | 3,450 | -10 | -0.3% | 612,100 |
| 2019/05/08 | 3,515 | 3,530 | 3,430 | 3,460 | -95 | -2.7% | 846,800 |
| 2019/05/07 | 3,620 | 3,620 | 3,545 | 3,555 | -65 | -1.8% | 893,900 |
| 2019/04/26 | 3,635 | 3,655 | 3,580 | 3,620 | -25 | -0.7% | 588,400 |
| 2019/04/25 | 3,610 | 3,655 | 3,600 | 3,645 | +60 | +1.7% | 459,200 |
| 2019/04/24 | 3,620 | 3,620 | 3,575 | 3,585 | -15 | -0.4% | 424,600 |
| 2019/04/23 | 3,610 | 3,615 | 3,585 | 3,600 | +10 | +0.3% | 357,900 |
| 2019/04/22 | 3,550 | 3,600 | 3,545 | 3,590 | +30 | +0.8% | 327,300 |
| 2019/04/19 | 3,600 | 3,605 | 3,555 | 3,560 | -15 | -0.4% | 169,900 |
| 2019/04/18 | 3,590 | 3,605 | 3,570 | 3,575 | -5 | -0.1% | 509,800 |
| 2019/04/17 | 3,555 | 3,590 | 3,555 | 3,580 | ±0 | ±0% | 662,100 |
| 2019/04/16 | 3,535 | 3,580 | 3,530 | 3,580 | +5 | +0.1% | 576,900 |
| 2019/04/15 | 3,575 | 3,595 | 3,565 | 3,575 | ±0 | ±0% | 407,800 |
| 2019/04/12 | 3,580 | 3,585 | 3,555 | 3,575 | ±0 | ±0% | 334,400 |
| 2019/04/11 | 3,555 | 3,575 | 3,530 | 3,575 | +35 | +1% | 312,900 |
| 2019/04/10 | 3,555 | 3,560 | 3,530 | 3,540 | -15 | -0.4% | 320,600 |
| 2019/04/09 | 3,565 | 3,565 | 3,530 | 3,555 | -25 | -0.7% | 367,600 |
| 2019/04/08 | 3,575 | 3,585 | 3,560 | 3,580 | +15 | +0.4% | 301,400 |
| 2019/04/05 | 3,585 | 3,595 | 3,555 | 3,565 | -25 | -0.7% | 369,800 |
| 2019/04/04 | 3,625 | 3,625 | 3,585 | 3,590 | -20 | -0.6% | 331,800 |
| 2019/04/03 | 3,610 | 3,615 | 3,580 | 3,610 | +15 | +0.4% | 482,500 |
| 2019/04/02 | 3,685 | 3,685 | 3,590 | 3,595 | -65 | -1.8% | 462,300 |
| 2019/04/01 | 3,665 | 3,670 | 3,630 | 3,660 | +20 | +0.5% | 424,800 |
| 2019/03/29 | 3,665 | 3,670 | 3,620 | 3,640 | +10 | +0.3% | 871,100 |
| 2019/03/28 | 3,625 | 3,655 | 3,615 | 3,630 | -65 | -1.8% | 489,400 |
| 2019/03/27 | 3,685 | 3,700 | 3,660 | 3,695 | -30 | -0.8% | 702,700 |
| 2019/03/26 | 3,630 | 3,735 | 3,625 | 3,725 | +80 | +2.2% | 1,485,200 |
| 2019/03/25 | 3,640 | 3,670 | 3,625 | 3,645 | -15 | -0.4% | 995,900 |
| 2019/03/22 | 3,625 | 3,665 | 3,585 | 3,660 | +15 | +0.4% | 1,017,300 |
| 2019/03/20 | 3,615 | 3,660 | 3,570 | 3,645 | -180 | -4.7% | 1,991,700 |
| 2019/03/19 | 3,875 | 3,875 | 3,825 | 3,825 | -70 | -1.8% | 695,600 |
| 2019/03/18 | 3,875 | 3,915 | 3,865 | 3,895 | +40 | +1% | 585,400 |
| 2019/03/15 | 3,850 | 3,855 | 3,820 | 3,855 | -10 | -0.3% | 974,000 |
| 2019/03/14 | 3,895 | 3,905 | 3,865 | 3,865 | -30 | -0.8% | 662,200 |
| 2019/03/13 | 3,910 | 3,930 | 3,870 | 3,895 | -10 | -0.3% | 449,100 |
| 2019/03/12 | 3,890 | 3,920 | 3,880 | 3,905 | +25 | +0.6% | 513,400 |
| 2019/03/11 | 3,875 | 3,910 | 3,865 | 3,880 | +10 | +0.3% | 428,000 |
1451～
1500
件表示中 / 2082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 | 373,600円 | +4.9% | +15.9% | 2.49% | 13.82倍 | 1.31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 | 160,100円 | +3.5% | -1.3% | 1.87% | 12.56倍 | 1.17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 | 309,400円 | +9.9% | -5.5% | 1.62% | 13.08倍 | 1.10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 |
| 東 武 | 267,700円 | +1.4% | -14.7% | 2.43% | 10.69倍 | 0.96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 |
| 京 王 | 394,600円 | +15.0% | +23.3% | 2.53% | 11.38倍 | 1.13倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
市場注目の銘柄
チャート関連のコラム
