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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,335 | 1,347 | 1,315 | 1,318 | -20 | -1.5% | 66,500 |
| 2023/02/01 | 1,319 | 1,344 | 1,313 | 1,338 | +19 | +1.4% | 111,500 |
| 2023/01/31 | 1,300 | 1,340 | 1,294 | 1,319 | +19 | +1.5% | 130,700 |
| 2023/01/30 | 1,297 | 1,314 | 1,292 | 1,300 | +5 | +0.4% | 91,500 |
| 2023/01/27 | 1,286 | 1,302 | 1,275 | 1,295 | +21 | +1.6% | 70,900 |
| 2023/01/26 | 1,294 | 1,297 | 1,268 | 1,274 | -20 | -1.5% | 50,300 |
| 2023/01/25 | 1,294 | 1,298 | 1,271 | 1,294 | ±0 | ±0% | 88,600 |
| 2023/01/24 | 1,300 | 1,320 | 1,290 | 1,294 | +13 | +1% | 122,500 |
| 2023/01/23 | 1,248 | 1,288 | 1,239 | 1,281 | +49 | +4% | 179,700 |
| 2023/01/20 | 1,211 | 1,239 | 1,211 | 1,232 | +21 | +1.7% | 92,600 |
| 2023/01/19 | 1,215 | 1,223 | 1,209 | 1,211 | -4 | -0.3% | 62,200 |
| 2023/01/18 | 1,218 | 1,223 | 1,199 | 1,215 | +9 | +0.7% | 154,200 |
| 2023/01/17 | 1,207 | 1,221 | 1,201 | 1,206 | +7 | +0.6% | 84,000 |
| 2023/01/16 | 1,183 | 1,216 | 1,180 | 1,199 | +10 | +0.8% | 107,400 |
| 2023/01/13 | 1,171 | 1,195 | 1,171 | 1,189 | +12 | +1% | 65,900 |
| 2023/01/12 | 1,187 | 1,193 | 1,172 | 1,177 | -7 | -0.6% | 49,400 |
| 2023/01/11 | 1,169 | 1,188 | 1,169 | 1,184 | +23 | +2% | 60,500 |
| 2023/01/10 | 1,148 | 1,165 | 1,147 | 1,161 | +28 | +2.5% | 62,900 |
| 2023/01/06 | 1,129 | 1,142 | 1,124 | 1,133 | +4 | +0.4% | 49,200 |
| 2023/01/05 | 1,146 | 1,146 | 1,122 | 1,129 | -21 | -1.8% | 64,900 |
| 2023/01/04 | 1,185 | 1,185 | 1,145 | 1,150 | -36 | -3% | 61,500 |
| 2022/12/30 | 1,194 | 1,202 | 1,186 | 1,186 | ±0 | ±0% | 52,600 |
| 2022/12/29 | 1,175 | 1,186 | 1,157 | 1,186 | +6 | +0.5% | 53,000 |
| 2022/12/28 | 1,194 | 1,198 | 1,175 | 1,180 | -18 | -1.5% | 50,400 |
| 2022/12/27 | 1,194 | 1,198 | 1,174 | 1,198 | +18 | +1.5% | 34,600 |
| 2022/12/26 | 1,161 | 1,180 | 1,161 | 1,180 | +24 | +2.1% | 43,900 |
| 2022/12/23 | 1,166 | 1,171 | 1,151 | 1,156 | -29 | -2.4% | 55,400 |
| 2022/12/22 | 1,190 | 1,208 | 1,178 | 1,185 | +9 | +0.8% | 93,400 |
| 2022/12/21 | 1,200 | 1,218 | 1,176 | 1,176 | -29 | -2.4% | 118,400 |
| 2022/12/20 | 1,252 | 1,300 | 1,202 | 1,205 | -29 | -2.4% | 549,300 |
| 2022/12/19 | 1,190 | 1,251 | 1,190 | 1,234 | +59 | +5% | 140,900 |
| 2022/12/16 | 1,199 | 1,220 | 1,169 | 1,175 | -27 | -2.2% | 108,100 |
| 2022/12/15 | 1,168 | 1,209 | 1,164 | 1,202 | +38 | +3.3% | 127,700 |
| 2022/12/14 | 1,139 | 1,166 | 1,134 | 1,164 | +30 | +2.6% | 72,800 |
| 2022/12/13 | 1,160 | 1,160 | 1,134 | 1,134 | -19 | -1.6% | 25,400 |
| 2022/12/12 | 1,136 | 1,155 | 1,136 | 1,153 | +17 | +1.5% | 35,100 |
| 2022/12/09 | 1,108 | 1,139 | 1,108 | 1,136 | +2 | +0.2% | 44,800 |
| 2022/12/08 | 1,121 | 1,137 | 1,112 | 1,134 | +11 | +1% | 41,300 |
| 2022/12/07 | 1,108 | 1,132 | 1,108 | 1,123 | +7 | +0.6% | 70,500 |
| 2022/12/06 | 1,090 | 1,121 | 1,088 | 1,116 | +12 | +1.1% | 57,300 |
| 2022/12/05 | 1,104 | 1,107 | 1,088 | 1,104 | -1 | -0.1% | 78,800 |
| 2022/12/02 | 1,114 | 1,124 | 1,086 | 1,105 | -26 | -2.3% | 62,200 |
| 2022/12/01 | 1,137 | 1,141 | 1,123 | 1,131 | +6 | +0.5% | 42,800 |
| 2022/11/30 | 1,140 | 1,148 | 1,123 | 1,125 | -26 | -2.3% | 46,400 |
| 2022/11/29 | 1,155 | 1,156 | 1,135 | 1,151 | -18 | -1.5% | 77,600 |
| 2022/11/28 | 1,199 | 1,200 | 1,168 | 1,169 | -21 | -1.8% | 54,700 |
| 2022/11/25 | 1,195 | 1,200 | 1,182 | 1,190 | +3 | +0.3% | 46,600 |
| 2022/11/24 | 1,172 | 1,189 | 1,166 | 1,187 | +25 | +2.2% | 77,600 |
| 2022/11/22 | 1,136 | 1,177 | 1,130 | 1,162 | +30 | +2.7% | 147,600 |
| 2022/11/21 | 1,140 | 1,140 | 1,124 | 1,132 | +10 | +0.9% | 44,100 |
551～
600
件表示中 / 3692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 | 90,000円 | -34.0% | -86.6% | 1.72% | 53.51倍 | 0.49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 |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12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 |
| ラクトＪＰＮ | 344,000円 | +5.3% | +6.5% | 2.91% | 10.39倍 | 1.25倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| サンワテクノス | 210,700円 | -15.7% | -45.7% | 5.70% | 12.30倍 | 0.64倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ダイトロン | 315,000円 | +1.6% | +0.2% | 5.08% | 7.54倍 | 1.01倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
