北海道中央バスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,190 | 4,190 | 4,190 | 4,190 | +240 | +6.1% | 100 |
| 2025/05/21 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 3,890 | 4,000 | 3,890 | 4,000 | -195 | -4.6% | 300 |
| 2025/05/16 | 4,010 | 4,195 | 4,010 | 4,195 | +45 | +1.1% | 300 |
| 2025/05/15 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 300 |
| 2025/05/14 | 4,050 | 4,150 | 4,050 | 4,150 | +100 | +2.5% | 700 |
| 2025/05/13 | 4,050 | 4,050 | 4,050 | 4,050 | +15 | +0.4% | 200 |
| 2025/05/12 | 4,035 | 4,035 | 4,035 | 4,035 | - | - | 200 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 3,955 | 3,955 | 3,915 | 3,915 | -135 | -3.3% | 400 |
| 2025/05/07 | 3,930 | 4,050 | 3,930 | 4,050 | - | - | 1,000 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 300 |
| 2025/04/30 | 3,825 | 3,860 | 3,825 | 3,860 | +100 | +2.7% | 800 |
| 2025/04/28 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 200 |
| 2025/04/25 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 100 |
| 2025/04/24 | 3,760 | 3,760 | 3,760 | 3,760 | -90 | -2.3% | 300 |
| 2025/04/23 | 3,850 | 3,850 | 3,850 | 3,850 | +15 | +0.4% | 1,000 |
| 2025/04/22 | 3,835 | 3,835 | 3,835 | 3,835 | ±0 | ±0% | 100 |
| 2025/04/21 | 3,835 | 3,835 | 3,765 | 3,835 | +125 | +3.4% | 700 |
| 2025/04/18 | 3,710 | 3,710 | 3,710 | 3,710 | -100 | -2.6% | 100 |
| 2025/04/17 | 3,810 | 3,810 | 3,810 | 3,810 | +110 | +3% | 200 |
| 2025/04/16 | 3,630 | 3,700 | 3,595 | 3,700 | +70 | +1.9% | 400 |
| 2025/04/15 | 3,840 | 3,840 | 3,630 | 3,630 | -30 | -0.8% | 1,300 |
| 2025/04/14 | 3,610 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 200 |
| 2025/04/11 | 3,890 | 3,890 | 3,610 | 3,610 | -140 | -3.7% | 500 |
| 2025/04/10 | 3,700 | 3,750 | 3,700 | 3,750 | +95 | +2.6% | 200 |
| 2025/04/09 | 3,650 | 3,655 | 3,650 | 3,655 | +105 | +3% | 200 |
| 2025/04/08 | 3,420 | 3,550 | 3,420 | 3,550 | +130 | +3.8% | 200 |
| 2025/04/07 | 3,440 | 3,500 | 3,420 | 3,420 | -240 | -6.6% | 1,000 |
| 2025/04/04 | 3,800 | 3,800 | 3,660 | 3,660 | - | - | 400 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 3,995 | 3,995 | 3,760 | 3,760 | -190 | -4.8% | 1,100 |
| 2025/04/01 | 3,950 | 3,950 | 3,950 | 3,950 | +50 | +1.3% | 200 |
| 2025/03/31 | 3,900 | 3,900 | 3,900 | 3,900 | -50 | -1.3% | 800 |
| 2025/03/28 | 3,950 | 3,950 | 3,950 | 3,950 | -140 | -3.4% | 1,100 |
| 2025/03/27 | 4,090 | 4,090 | 4,090 | 4,090 | +20 | +0.5% | 100 |
| 2025/03/26 | 4,000 | 4,070 | 4,000 | 4,070 | ±0 | ±0% | 2,000 |
| 2025/03/25 | 4,070 | 4,070 | 4,000 | 4,070 | ±0 | ±0% | 600 |
| 2025/03/24 | 4,090 | 4,090 | 4,000 | 4,070 | +60 | +1.5% | 2,300 |
| 2025/03/21 | 4,020 | 4,080 | 4,010 | 4,010 | +60 | +1.5% | 500 |
| 2025/03/19 | 3,950 | 3,950 | 3,950 | 3,950 | +50 | +1.3% | 1,000 |
| 2025/03/18 | 4,000 | 4,000 | 3,840 | 3,900 | -290 | -6.9% | 2,700 |
| 2025/03/17 | 4,100 | 4,190 | 4,100 | 4,190 | +140 | +3.5% | 200 |
| 2025/03/14 | 4,050 | 4,055 | 4,050 | 4,050 | +50 | +1.3% | 1,300 |
| 2025/03/13 | 3,900 | 4,050 | 3,900 | 4,000 | +100 | +2.6% | 1,200 |
| 2025/03/12 | 4,195 | 4,195 | 3,900 | 3,900 | -295 | -7% | 4,700 |
| 2025/03/11 | 3,900 | 4,195 | 3,900 | 4,195 | +295 | +7.6% | 3,100 |
| 2025/03/10 | 3,850 | 3,900 | 3,850 | 3,900 | +50 | +1.3% | 500 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「中央バス」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 |
|---|---|---|---|---|---|---|---|---|
| 中央バス | 419,000円 | - | - | - | - | 0.37倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
| ビーイングＨ | 268,300円 | +10.3% | +10.8% | 1.79% | 10.78倍 | 2.28倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 670,000円 | +1.5% | -9.7% | - | - | - |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 南総通運 | 122,000円 | +5.9% | +4.7% | 4.92% | 7.93倍 | 0.52倍 |
|
千葉地盤。物流（運送、倉庫、流通加工・飲料など作業請負）ほか建築、賃貸、タクシー等併営 |
| 丸 運 | 39,500円 | +1.2% | -21.5% | 3.04% | 17.03倍 | 0.45倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
市場注目の銘柄
チャート関連のコラム
