新光商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,198 | 1,209 | 1,191 | 1,198 | -35 | -2.8% | 111,900 |
| 2023/09/27 | 1,217 | 1,233 | 1,211 | 1,233 | +3 | +0.2% | 132,000 |
| 2023/09/26 | 1,241 | 1,241 | 1,228 | 1,230 | -14 | -1.1% | 63,700 |
| 2023/09/25 | 1,246 | 1,248 | 1,234 | 1,244 | +11 | +0.9% | 43,600 |
| 2023/09/22 | 1,230 | 1,242 | 1,218 | 1,233 | -4 | -0.3% | 49,600 |
| 2023/09/21 | 1,241 | 1,252 | 1,233 | 1,237 | -5 | -0.4% | 54,100 |
| 2023/09/20 | 1,261 | 1,263 | 1,238 | 1,242 | -19 | -1.5% | 72,300 |
| 2023/09/19 | 1,256 | 1,261 | 1,248 | 1,261 | +4 | +0.3% | 47,700 |
| 2023/09/15 | 1,244 | 1,265 | 1,242 | 1,257 | +19 | +1.5% | 156,700 |
| 2023/09/14 | 1,225 | 1,240 | 1,222 | 1,238 | +19 | +1.6% | 62,600 |
| 2023/09/13 | 1,234 | 1,236 | 1,213 | 1,219 | -16 | -1.3% | 50,200 |
| 2023/09/12 | 1,226 | 1,235 | 1,218 | 1,235 | +13 | +1.1% | 42,100 |
| 2023/09/11 | 1,219 | 1,227 | 1,213 | 1,222 | +11 | +0.9% | 42,700 |
| 2023/09/08 | 1,222 | 1,227 | 1,210 | 1,211 | -5 | -0.4% | 68,100 |
| 2023/09/07 | 1,230 | 1,238 | 1,215 | 1,216 | -18 | -1.5% | 83,900 |
| 2023/09/06 | 1,210 | 1,241 | 1,210 | 1,234 | +24 | +2% | 160,500 |
| 2023/09/05 | 1,208 | 1,212 | 1,198 | 1,210 | +6 | +0.5% | 66,500 |
| 2023/09/04 | 1,188 | 1,206 | 1,188 | 1,204 | +17 | +1.4% | 82,100 |
| 2023/09/01 | 1,169 | 1,188 | 1,168 | 1,187 | +18 | +1.5% | 54,500 |
| 2023/08/31 | 1,169 | 1,175 | 1,162 | 1,169 | +4 | +0.3% | 58,500 |
| 2023/08/30 | 1,156 | 1,168 | 1,151 | 1,165 | +15 | +1.3% | 84,800 |
| 2023/08/29 | 1,145 | 1,150 | 1,137 | 1,150 | +7 | +0.6% | 40,800 |
| 2023/08/28 | 1,135 | 1,144 | 1,133 | 1,143 | +17 | +1.5% | 51,100 |
| 2023/08/25 | 1,127 | 1,130 | 1,121 | 1,126 | -7 | -0.6% | 31,000 |
| 2023/08/24 | 1,130 | 1,133 | 1,127 | 1,133 | +7 | +0.6% | 35,700 |
| 2023/08/23 | 1,117 | 1,127 | 1,112 | 1,126 | +12 | +1.1% | 28,100 |
| 2023/08/22 | 1,102 | 1,117 | 1,102 | 1,114 | +13 | +1.2% | 41,600 |
| 2023/08/21 | 1,108 | 1,110 | 1,097 | 1,101 | -9 | -0.8% | 72,800 |
| 2023/08/18 | 1,105 | 1,114 | 1,105 | 1,110 | -6 | -0.5% | 45,400 |
| 2023/08/17 | 1,112 | 1,118 | 1,103 | 1,116 | +3 | +0.3% | 55,700 |
| 2023/08/16 | 1,119 | 1,126 | 1,113 | 1,113 | -8 | -0.7% | 56,900 |
| 2023/08/15 | 1,119 | 1,124 | 1,117 | 1,121 | +3 | +0.3% | 35,500 |
| 2023/08/14 | 1,131 | 1,136 | 1,117 | 1,118 | -12 | -1.1% | 34,100 |
| 2023/08/10 | 1,114 | 1,131 | 1,108 | 1,130 | +9 | +0.8% | 69,300 |
| 2023/08/09 | 1,118 | 1,121 | 1,111 | 1,121 | +4 | +0.4% | 60,500 |
| 2023/08/08 | 1,125 | 1,133 | 1,116 | 1,117 | -7 | -0.6% | 56,300 |
| 2023/08/07 | 1,117 | 1,133 | 1,111 | 1,124 | +4 | +0.4% | 114,000 |
| 2023/08/04 | 1,103 | 1,124 | 1,096 | 1,120 | +13 | +1.2% | 99,700 |
| 2023/08/03 | 1,144 | 1,144 | 1,107 | 1,107 | -39 | -3.4% | 174,400 |
| 2023/08/02 | 1,142 | 1,156 | 1,135 | 1,146 | -1 | -0.1% | 104,900 |
| 2023/08/01 | 1,179 | 1,179 | 1,141 | 1,147 | +13 | +1.1% | 194,300 |
| 2023/07/31 | 1,130 | 1,138 | 1,125 | 1,134 | +5 | +0.4% | 99,800 |
| 2023/07/28 | 1,120 | 1,131 | 1,115 | 1,129 | -5 | -0.4% | 104,300 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,134 | +2 | +0.2% | 52,300 |
| 2023/07/26 | 1,136 | 1,138 | 1,129 | 1,132 | -5 | -0.4% | 41,300 |
| 2023/07/25 | 1,130 | 1,137 | 1,124 | 1,137 | +11 | +1% | 52,700 |
| 2023/07/24 | 1,132 | 1,135 | 1,125 | 1,126 | +4 | +0.4% | 41,200 |
| 2023/07/21 | 1,133 | 1,133 | 1,121 | 1,122 | -11 | -1% | 58,000 |
| 2023/07/20 | 1,151 | 1,153 | 1,130 | 1,133 | -18 | -1.6% | 58,900 |
| 2023/07/19 | 1,140 | 1,158 | 1,126 | 1,151 | +20 | +1.8% | 85,300 |
451～
500
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「新光商」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 |
|---|---|---|---|---|---|---|---|---|
| 新光商 | 98,900円 | -7.3% | +73.0% | 1.26% | 40.17倍 | 0.57倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 黒田Ｇ | 88,000円 | -0.3% | +10.0% | 6.93% | 9.34倍 | 0.97倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| ＪＫＨＤ | 122,700円 | +3.0% | +2.6% | 4.48% | 6.69倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| トーホー | 338,000円 | +2.7% | +7.9% | 4.44% | 7.64倍 | 1.17倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| エフティＧ | 120,900円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
