9081 神奈川中央交通

9081
2023/06/05
時価
398億円
PER 予
12.78倍
2010年以降
赤字-40.32倍
(2010-2023年)
PBR
0.81倍
2010年以降
0.72-1.39倍
(2010-2023年)
配当 予
1.26%
ROE 予
6.3%
ROA 予
2.02%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/2)
3,135
始値
3,170
高値
3,175
安値
3,155
終値 +0.96%
3,165
出来高 -17.95%
6,400

乖離率

株価(5日)
移動平均値
+1.15%
3,129
株価(25日)
移動平均値
-1.43%
3,211
出来高(5日)
移動平均値
-54.55%
14,080

2023/01/10~2023/06/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
06/053,1703,1753,1553,165+0.96%6,400398億7900万-1.43%12.780.81
06/023,0953,1503,0953,135+1.62%7,800395億100万-2.49%12.660.8
06/013,0953,1253,0853,085-0.32%12,600388億7100万-4.22%12.450.78
05/313,1653,1653,0853,095-2.21%35,700389億9700万-4.12%12.490.79
05/303,1853,1903,1653,165-0.78%7,900398億7900万-2.1%12.780.81
05/293,1903,2053,1903,190+0.16%10,000401億9400万-1.45%12.880.81
05/263,2053,2253,1703,185-0.47%21,400401億3100万-1.67%12.860.81
05/253,2103,2103,2003,200-0.31%8,600403億2000万-1.3%12.920.81
05/243,2303,2303,2103,210-0.62%4,600404億4600万-1.02%12.960.82
05/233,2553,2553,2153,230-0.77%6,000406億9800万-0.4%13.040.82
05/223,2453,2553,2203,255+1.09%4,400410億1300万+0.37%13.140.83
05/193,2403,2453,2203,220-0.62%4,900405億7200万-0.65%130.82
05/183,2603,2703,2303,240-0.31%6,100408億2400万0%13.080.82
05/173,3003,3003,2503,250-1.81%11,200409億5000万+0.37%13.120.83
05/163,2953,3153,2853,310+0.46%9,200417億600万+2.26%13.360.84
05/153,2703,2953,2653,295+0.92%4,400415億1700万+1.95%13.30.84
05/123,2303,2703,2203,265+1.71%7,100411億3900万+1.11%13.180.83
05/113,2253,2353,2103,2100%4,900404億4600万-0.65%12.960.82
05/103,2303,2403,2053,210-0.93%5,900404億4600万-0.74%12.960.82
05/093,2153,2553,2153,240+0.93%6,500408億2400万+0.12%13.080.82
05/083,2253,2403,2103,210-0.47%5,900404億4600万-0.83%12.960.82
05/023,2653,2653,2253,225-0.77%7,100406億3500万-0.46%13.020.82
05/013,2153,2503,2053,250+1.56%7,500409億5000万+0.28%13.120.83
04/283,2103,2203,1903,200-1.23%13,100403億2000万-1.23%12.920.81
04/273,2603,2653,2103,240-0.31%10,700408億2400万0%13.080.82
04/263,2653,2653,2253,250-1.07%10,100409億5000万+0.31%13.120.83
04/253,2553,2853,2553,285+0.77%4,200413億9100万+1.42%13.260.84
04/243,2403,2603,2403,260+0.77%3,700410億7600万+0.8%13.160.83
04/213,2253,2403,2253,235-0.46%3,200407億6100万+0.06%13.060.82
04/203,2503,2603,2403,2500%2,600409億5000万+0.53%13.120.83
04/193,2503,2503,2353,2500%2,300409億5000万+0.53%13.120.83
04/183,2453,2553,2303,250+0.78%5,800409億5000万+0.56%13.120.83
04/173,2353,2353,2003,225+0.31%5,000406億3500万-0.28%13.020.82
04/143,2253,2353,2003,215-0.31%5,900405億900万-0.71%12.980.82
04/133,2153,2253,2103,225+0.47%3,300406億3500万-0.59%13.020.82
04/123,2103,2203,1953,2100%4,600404億4600万-1.17%12.960.82
04/113,1853,2203,1853,210+0.78%8,600404億4600万-1.32%12.960.82
04/103,2103,2203,1703,185-0.93%7,700401億3100万-2.21%12.860.81
04/073,2053,2203,1903,215+0.78%2,900405億900万-1.47%12.980.82
04/063,2303,2303,1903,190-1.24%7,900401億9400万-2.3%12.880.81
04/053,2653,2653,2253,230-2.27%6,500406億9800万-1.19%13.040.82
04/043,2953,3053,2653,305+0.3%12,800416億4300万+1.1%13.340.84
04/033,2453,2953,2403,295+1.07%6,600415億1700万+0.83%13.30.84
03/313,2303,2603,2303,260+0.46%3,900410億7600万-0.18%34.820.83
03/303,2053,2503,1903,245-1.52%15,200408億8700万-0.61%34.660.83
03/293,2203,2953,2203,295+1.54%36,800415億1700万+0.89%35.190.84
03/283,2503,2503,2203,245+0.78%10,300408億8700万-0.61%34.660.83
03/273,2403,2553,2003,220+0.31%24,300405億7200万-1.41%34.390.82
03/243,2203,2203,1853,210-0.62%32,300404億4600万-1.77%34.280.82
03/233,1953,2303,1903,230+0.16%8,800406億9800万-1.19%34.50.82
03/223,2003,2453,2003,225+1.42%9,400406億3500万-1.38%34.440.82
03/203,2253,2253,1703,180-1.4%16,800400億6800万-2.75%33.960.81
03/173,2303,2353,2203,225-0.15%18,600406億3500万-1.47%34.440.82
03/163,2203,2353,1853,230-0.46%10,800406億9800万-1.34%34.50.82
03/153,2203,2803,2203,245+0.46%5,900408億8700万-0.92%34.660.83
03/143,2803,2803,2203,230-2.12%7,900406億9800万-1.43%34.50.82
03/133,3003,3003,2603,300-0.6%5,400415億8000万+0.67%35.240.84
03/103,3653,3653,3003,320-1.34%16,000418億3200万+1.41%35.460.84
03/093,3553,3653,3503,365+1.05%6,300423億9900万+2.84%35.940.86
03/083,3203,3653,3203,330-0.15%8,300419億5800万+1.87%35.570.85
03/073,3253,3353,3253,335+0.3%4,700420億2100万+2.05%35.620.85
03/063,3253,3253,3103,3250%4,000418億9500万+1.78%35.510.85
03/033,2603,3253,2603,325+1.53%7,400418億9500万+1.81%35.510.85
03/023,2703,2903,2703,275+0.15%3,400412億6500万+0.37%34.980.83
03/013,2603,2753,2603,270+0.62%3,800412億200万+0.15%34.920.83
02/283,3003,3003,2503,250-0.46%4,600409億5000万-0.49%34.710.83
02/273,2603,2653,2403,265+0.31%3,500411億3900万-0.12%34.870.83
02/243,2353,2553,2353,255+0.46%2,400410億1300万-0.4%34.760.83
02/223,2503,2503,2403,240-0.46%2,300408億2400万-0.86%34.60.82
02/213,2703,2753,2553,255-0.46%1,300410億1300万-0.4%34.760.83
02/203,2803,2803,2703,2700%1,400412億200万+0.15%34.920.83
02/173,2803,2903,2553,2700%2,900412億200万+0.31%34.920.83
02/163,2503,2753,2503,270+0.93%2,500412億200万+0.46%34.920.83
02/153,2503,2503,2403,240-0.15%1,600408億2400万-0.31%34.60.82
02/143,2303,2503,2253,245+0.46%3,700408億8700万-0.06%34.660.83
02/133,2603,2753,2303,230-0.92%1,800406億9800万-0.43%34.50.82
02/103,2253,2603,2253,260+0.31%2,300410億7600万+0.59%34.820.83
02/093,2503,2553,2353,2500%2,300409億5000万+0.37%34.710.83
02/083,2903,2903,2503,250-1.52%2,000409億5000万+0.43%34.710.83
02/073,2653,3003,2503,300+1.69%4,200415億8000万+1.98%35.240.84
02/063,2203,2453,2203,245+0.93%1,700408億8700万+0.31%34.660.83
02/033,2253,2303,2153,215-1.38%7,600405億900万-0.62%34.340.82
02/023,3003,3003,2603,260-0.91%2,600410億7600万+0.74%34.820.83
02/013,3003,3353,2853,290-0.9%5,900414億5400万+1.73%35.140.84
01/313,3153,3253,3053,320+0.61%4,000418億3200万+2.69%35.460.84
01/303,3153,3153,2703,300+0.15%6,000415億8000万+2.17%35.240.84
01/273,2853,3103,2803,295+0.92%3,700415億1700万+2.08%35.190.84
01/263,3053,3053,2653,265-1.51%3,700411億3900万+1.21%34.870.83
01/253,3003,3153,2803,315+0.3%4,900417億6900万+2.76%35.410.84
01/243,3203,3203,2803,305-0.15%6,300416億4300万+2.48%35.30.84
01/233,2603,3203,2603,310+1.85%4,900417億600万+2.64%35.350.84
01/203,2553,2703,2503,250-0.15%2,400409億5000万+0.78%34.710.83
01/193,2253,2653,2203,255+0.93%5,900410億1300万+0.87%34.760.83
01/183,1653,2403,1653,225+1.42%4,600406億3500万-0.15%34.440.82
01/173,1603,1853,1603,180+0.95%2,700400億6800万-1.64%33.960.81
01/163,1453,1603,1453,150+0.16%3,400396億9000万-2.72%33.640.8
01/133,1553,1653,1453,145-0.32%4,700396億2700万-3.02%33.590.8
01/123,1703,1703,1453,155-0.47%3,900397億5300万-2.86%33.70.8
01/113,1603,1703,1303,170+0.63%6,100399億4200万-2.55%33.860.81
01/103,1803,1853,1503,150-0.63%4,000396億9000万-3.29%33.640.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,400
680
4/3
2,500
500
8/9

500
8/8

他2件
28,600
143,000
6/29
--+7.75%
2/26
-9.82%
6/8
2008年
3月期
2,910
582
4/16
2,500
500
5/16
14,800
74,000
5/16
--+3.31%
3/24
-6.29%
5/16
2009年
3月期
2,915
583
11/28
2,100
420
10/10
17,200
86,000
4/23
--+13.54%
11/27
-13.97%
10/10
2010年
3月期
2,715
543
12/3
2,495
499
3/30
10,600
53,000
3/26
--+4.3%
12/3
-2.44%
12/30
2011年
3月期
2,520
504
4/2
1,970
394
10/21
21,200
106,000
12/8
317億5200万248億2200万+4.82%
9/27
-9.25%
8/13
2012年
3月期
2,275
455
3/30
1,945
389
4/5
30,800
154,000
9/27
286億6500万245億700万+4.44%
7/5
-3.7%
11/10
2013年
3月期
2,900
580
3/21
2,045
409
5/18
43,200
216,000
3/26
365億4000万257億6700万+26.86%
4/22
-4.92%
5/18
2014年
3月期
3,705
741
4/22
2,350
470
6/7
82,200
411,000
4/22
466億8300万296億1000万+10.51%
5/8
-18.85%
6/3
2015年
3月期
3,140
628
3/25

628
3/24
2,485
497
4/14

497
4/11
62,600
313,000
9/25
395億6400万313億1100万+7.97%
11/18
-4.91%
4/1
2016年
3月期
3,710
742
2/1
2,820
564
5/8
51,000
255,000
9/25
467億4600万355億3200万+11.26%
8/3
-11.88%
5/6
2017年
3月期
3,885
777
10/28
2,830
566
5/6
104,200
521,000
9/16
489億5100万356億5800万+10.25%
9/9
-9.5%
5/11
2018年
3月期
3,875
10/19
3,425
685
4/12
57,000
285,000
9/26
488億2500万431億5500万+3.8%
10/24
-3.69%
11/20
2019年
3月期
3,960
9/25
3,550
10/29
54,500
9/25
498億9600万447億3000万+5.31%
9/25
-5.06%
12/25
2020年
3月期
4,425
3/27
3,475
3/13
68,000
9/26
557億5500万437億8500万+15.23%
3/27
-9.16%
2/28
2021年
3月期
4,305
9/18
3,570
4/2
93,100
9/28
542億4300万449億8200万+6.95%
9/14
-9.8%
7/29
2022年
3月期
3,810
4/2
3,200
12/1
81,900
9/28
480億600万403億2000万+6.17%
9/7
-6.33%
4/12
2023年
3月期
3,775
9/2
3,130
1/11
100,300
9/26
475億6500万394億3800万+6.01%
5/30
-7.76%
9/27
最新3,165
2023/6/5
6,400398億7900万-1.43%
3,211

年間値上がり率

1984/12/28 vs 1983/12/26
35%(1.35倍)
1985/12/28 vs 1984/12/28
105%(2.05倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
92%(1.92倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/27 vs 1990/12/28
-19%(0.81倍)
1992/12/21 vs 1991/12/27
-36%(0.64倍)
1993/12/29 vs 1992/12/21
7%(1.07倍)
1994/12/29 vs 1993/12/29
-7%(0.93倍)
1995/12/28 vs 1994/12/29
-16%(0.84倍)
1996/12/27 vs 1995/12/28
19%(1.19倍)
1997/12/30 vs 1996/12/27
-43%(0.57倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/28 vs 1999/12/30
25%(1.25倍)
2001/12/28 vs 2000/12/28
19%(1.19倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
-14%(0.86倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/06/05 vs 2022/12/30
-2%(0.98倍)
過去安値
1,014円(1984/08/28)
212%(3.12倍)
3,165円(6/5)