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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,202 | 4,253 | 4,194 | 4,227 | +34 | +0.8% | 701,500 |
| 2024/10/04 | 4,170 | 4,213 | 4,162 | 4,193 | +8 | +0.2% | 869,500 |
| 2024/10/03 | 4,180 | 4,199 | 4,148 | 4,185 | +54 | +1.3% | 768,700 |
| 2024/10/02 | 4,181 | 4,198 | 4,116 | 4,131 | -65 | -1.5% | 913,400 |
| 2024/10/01 | 4,150 | 4,210 | 4,135 | 4,196 | +61 | +1.5% | 661,500 |
| 2024/09/30 | 4,075 | 4,144 | 4,064 | 4,135 | -22 | -0.5% | 1,012,700 |
| 2024/09/27 | 4,094 | 4,160 | 4,091 | 4,157 | +3 | +0.1% | 711,700 |
| 2024/09/26 | 4,145 | 4,155 | 4,103 | 4,154 | +23 | +0.6% | 1,105,900 |
| 2024/09/25 | 4,157 | 4,161 | 4,122 | 4,131 | ±0 | ±0% | 767,700 |
| 2024/09/24 | 4,150 | 4,150 | 4,113 | 4,131 | ±0 | ±0% | 507,200 |
| 2024/09/20 | 4,132 | 4,170 | 4,101 | 4,131 | +5 | +0.1% | 1,005,400 |
| 2024/09/19 | 4,123 | 4,176 | 4,110 | 4,126 | +5 | +0.1% | 722,500 |
| 2024/09/18 | 4,141 | 4,170 | 4,083 | 4,121 | -22 | -0.5% | 523,800 |
| 2024/09/17 | 4,132 | 4,160 | 4,100 | 4,143 | +22 | +0.5% | 629,900 |
| 2024/09/13 | 4,095 | 4,126 | 4,065 | 4,121 | +7 | +0.2% | 676,000 |
| 2024/09/12 | 4,070 | 4,115 | 4,069 | 4,114 | +98 | +2.4% | 796,800 |
| 2024/09/11 | 4,065 | 4,071 | 3,981 | 4,016 | -107 | -2.6% | 938,700 |
| 2024/09/10 | 4,068 | 4,150 | 4,065 | 4,123 | +55 | +1.4% | 731,000 |
| 2024/09/09 | 4,012 | 4,089 | 3,985 | 4,068 | -14 | -0.3% | 676,300 |
| 2024/09/06 | 4,136 | 4,170 | 4,061 | 4,082 | -29 | -0.7% | 831,700 |
| 2024/09/05 | 4,044 | 4,178 | 4,035 | 4,111 | +91 | +2.3% | 1,286,100 |
| 2024/09/04 | 4,000 | 4,073 | 3,991 | 4,020 | +2 | ±0% | 1,061,500 |
| 2024/09/03 | 3,946 | 4,029 | 3,942 | 4,018 | +82 | +2.1% | 811,200 |
| 2024/09/02 | 3,910 | 3,937 | 3,890 | 3,936 | +26 | +0.7% | 445,100 |
| 2024/08/30 | 3,898 | 3,924 | 3,893 | 3,910 | -7 | -0.2% | 775,500 |
| 2024/08/29 | 3,942 | 3,947 | 3,893 | 3,917 | -25 | -0.6% | 482,900 |
| 2024/08/28 | 3,966 | 3,984 | 3,933 | 3,942 | -4 | -0.1% | 499,100 |
| 2024/08/27 | 3,970 | 3,975 | 3,901 | 3,946 | -21 | -0.5% | 518,300 |
| 2024/08/26 | 3,953 | 3,985 | 3,920 | 3,967 | +39 | +1% | 654,000 |
| 2024/08/23 | 3,850 | 3,930 | 3,843 | 3,928 | +96 | +2.5% | 728,000 |
| 2024/08/22 | 3,879 | 3,879 | 3,791 | 3,832 | +16 | +0.4% | 959,000 |
| 2024/08/21 | 3,801 | 3,818 | 3,786 | 3,816 | ±0 | ±0% | 447,100 |
| 2024/08/20 | 3,847 | 3,860 | 3,793 | 3,816 | +39 | +1% | 683,300 |
| 2024/08/19 | 3,692 | 3,799 | 3,684 | 3,777 | +72 | +1.9% | 885,900 |
| 2024/08/16 | 3,678 | 3,708 | 3,632 | 3,705 | +39 | +1.1% | 879,000 |
| 2024/08/15 | 3,710 | 3,727 | 3,636 | 3,666 | -46 | -1.2% | 895,200 |
| 2024/08/14 | 3,675 | 3,715 | 3,654 | 3,712 | +58 | +1.6% | 588,000 |
| 2024/08/13 | 3,680 | 3,701 | 3,615 | 3,654 | +13 | +0.4% | 1,172,000 |
| 2024/08/09 | 3,778 | 3,778 | 3,590 | 3,641 | -158 | -4.2% | 2,103,000 |
| 2024/08/08 | 3,748 | 3,847 | 3,740 | 3,799 | +64 | +1.7% | 1,584,500 |
| 2024/08/07 | 3,580 | 3,785 | 3,542 | 3,735 | +110 | +3% | 1,403,400 |
| 2024/08/06 | 3,541 | 3,673 | 3,480 | 3,625 | +220 | +6.5% | 1,500,500 |
| 2024/08/05 | 3,503 | 3,590 | 3,303 | 3,405 | -296 | -8% | 1,899,700 |
| 2024/08/02 | 3,827 | 3,827 | 3,689 | 3,701 | -226 | -5.8% | 1,253,600 |
| 2024/08/01 | 4,000 | 4,018 | 3,893 | 3,927 | -93 | -2.3% | 865,000 |
| 2024/07/31 | 3,958 | 4,020 | 3,938 | 4,020 | +100 | +2.6% | 954,700 |
| 2024/07/30 | 3,916 | 3,930 | 3,870 | 3,920 | +4 | +0.1% | 860,400 |
| 2024/07/29 | 3,891 | 3,940 | 3,865 | 3,916 | +39 | +1% | 457,500 |
| 2024/07/26 | 3,880 | 3,899 | 3,844 | 3,877 | +24 | +0.6% | 642,900 |
| 2024/07/25 | 3,865 | 3,904 | 3,828 | 3,853 | -42 | -1.1% | 1,067,000 |
201～
250
件表示中 / 2144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 | 370,100円 | +6.4% | +10.6% | 3.11% | 11.12倍 | 1.24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 |
| 京 成 | 127,300円 | +3.9% | -16.1% | 1.41% | 14.44倍 | 1.21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 | 167,500円 | +0.5% | +1.0% | 2.99% | 16.52倍 | 1.21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 | 294,400円 | +7.9% | -4.3% | 2.04% | 11.66倍 | 1.03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 | 260,200円 | +1.4% | -14.7% | 2.50% | 10.26倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
