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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,021 | 1,021 | 987 | 992 | -33 | -3.2% | 30,900 |
| 2025/02/14 | 1,008 | 1,030 | 1,000 | 1,025 | +24 | +2.4% | 51,700 |
| 2025/02/13 | 993 | 1,001 | 985 | 1,001 | +10 | +1% | 24,400 |
| 2025/02/12 | 985 | 991 | 977 | 991 | +8 | +0.8% | 21,600 |
| 2025/02/10 | 986 | 987 | 978 | 983 | ±0 | ±0% | 16,400 |
| 2025/02/07 | 988 | 1,002 | 981 | 983 | -5 | -0.5% | 29,700 |
| 2025/02/06 | 972 | 988 | 965 | 988 | +19 | +2% | 27,400 |
| 2025/02/05 | 961 | 983 | 961 | 969 | +8 | +0.8% | 34,600 |
| 2025/02/04 | 970 | 978 | 961 | 961 | ±0 | ±0% | 34,800 |
| 2025/02/03 | 1,000 | 1,005 | 961 | 961 | -55 | -5.4% | 56,400 |
| 2025/01/31 | 1,027 | 1,027 | 993 | 1,016 | +9 | +0.9% | 38,100 |
| 2025/01/30 | 1,012 | 1,021 | 1,005 | 1,007 | -3 | -0.3% | 21,700 |
| 2025/01/29 | 1,023 | 1,025 | 1,003 | 1,010 | -16 | -1.6% | 32,300 |
| 2025/01/28 | 1,029 | 1,034 | 1,025 | 1,026 | +2 | +0.2% | 25,000 |
| 2025/01/27 | 1,040 | 1,044 | 1,016 | 1,024 | -10 | -1% | 37,400 |
| 2025/01/24 | 1,034 | 1,040 | 1,029 | 1,034 | +5 | +0.5% | 19,900 |
| 2025/01/23 | 1,034 | 1,035 | 1,025 | 1,029 | +5 | +0.5% | 36,800 |
| 2025/01/22 | 1,029 | 1,035 | 1,022 | 1,024 | -8 | -0.8% | 29,700 |
| 2025/01/21 | 1,040 | 1,042 | 1,032 | 1,032 | -1 | -0.1% | 32,600 |
| 2025/01/20 | 1,027 | 1,046 | 1,024 | 1,033 | +10 | +1% | 34,500 |
| 2025/01/17 | 1,027 | 1,027 | 1,009 | 1,023 | +1 | +0.1% | 28,100 |
| 2025/01/16 | 1,031 | 1,043 | 1,019 | 1,022 | -10 | -1% | 52,700 |
| 2025/01/15 | 1,028 | 1,038 | 1,026 | 1,032 | +3 | +0.3% | 34,600 |
| 2025/01/14 | 1,026 | 1,032 | 1,021 | 1,029 | -7 | -0.7% | 46,200 |
| 2025/01/10 | 1,028 | 1,038 | 1,028 | 1,036 | +6 | +0.6% | 39,300 |
| 2025/01/09 | 1,028 | 1,041 | 1,028 | 1,030 | -1 | -0.1% | 52,300 |
| 2025/01/08 | 1,030 | 1,039 | 1,030 | 1,031 | -5 | -0.5% | 47,000 |
| 2025/01/07 | 1,028 | 1,049 | 1,021 | 1,036 | +22 | +2.2% | 100,100 |
| 2025/01/06 | 1,000 | 1,017 | 995 | 1,014 | +13 | +1.3% | 91,700 |
| 2024/12/30 | 988 | 1,011 | 988 | 1,001 | +8 | +0.8% | 59,600 |
| 2024/12/27 | 987 | 993 | 979 | 993 | +11 | +1.1% | 83,400 |
| 2024/12/26 | 972 | 982 | 966 | 982 | +13 | +1.3% | 68,100 |
| 2024/12/25 | 974 | 974 | 956 | 969 | -1 | -0.1% | 29,100 |
| 2024/12/24 | 960 | 971 | 960 | 970 | +8 | +0.8% | 28,700 |
| 2024/12/23 | 950 | 966 | 950 | 962 | +6 | +0.6% | 44,400 |
| 2024/12/20 | 960 | 965 | 951 | 956 | -4 | -0.4% | 51,500 |
| 2024/12/19 | 940 | 965 | 935 | 960 | +16 | +1.7% | 44,300 |
| 2024/12/18 | 953 | 953 | 939 | 944 | -11 | -1.2% | 27,700 |
| 2024/12/17 | 950 | 958 | 946 | 955 | +5 | +0.5% | 39,400 |
| 2024/12/16 | 926 | 960 | 926 | 950 | +22 | +2.4% | 41,200 |
| 2024/12/13 | 938 | 946 | 925 | 928 | -35 | -3.6% | 104,600 |
| 2024/12/12 | 971 | 971 | 960 | 963 | +3 | +0.3% | 53,300 |
| 2024/12/11 | 995 | 995 | 960 | 960 | -30 | -3% | 49,600 |
| 2024/12/10 | 1,014 | 1,014 | 990 | 990 | -23 | -2.3% | 37,200 |
| 2024/12/09 | 1,005 | 1,013 | 1,004 | 1,013 | +13 | +1.3% | 29,700 |
| 2024/12/06 | 1,001 | 1,002 | 995 | 1,000 | -6 | -0.6% | 15,200 |
| 2024/12/05 | 1,000 | 1,010 | 994 | 1,006 | +21 | +2.1% | 41,300 |
| 2024/12/04 | 1,010 | 1,011 | 985 | 985 | -25 | -2.5% | 47,700 |
| 2024/12/03 | 1,001 | 1,011 | 998 | 1,010 | +10 | +1% | 50,900 |
| 2024/12/02 | 991 | 1,000 | 989 | 1,000 | +3 | +0.3% | 36,900 |
51～
100
件表示中 / 3691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 | 89,300円 | -34.0% | -86.6% | 1.74% | 53.09倍 | 0.48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 | 322,500円 | +2.7% | +7.9% | 4.65% | 7.38倍 | 1.13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 | 345,500円 | +5.3% | +6.5% | 2.89% | 10.44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 | 209,900円 | -15.7% | -45.7% | 5.72% | 12.25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 | 313,500円 | +1.6% | +0.2% | 5.10% | 7.50倍 | 1.00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
