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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,367 | 1,375 | 1,363 | 1,366 | -1 | -0.1% | 19,800 |
| 2017/06/14 | 1,376 | 1,376 | 1,367 | 1,367 | -2 | -0.1% | 16,600 |
| 2017/06/13 | 1,368 | 1,377 | 1,368 | 1,369 | -5 | -0.4% | 28,000 |
| 2017/06/12 | 1,361 | 1,379 | 1,361 | 1,374 | +12 | +0.9% | 34,100 |
| 2017/06/09 | 1,356 | 1,366 | 1,352 | 1,362 | -1 | -0.1% | 29,500 |
| 2017/06/08 | 1,356 | 1,370 | 1,356 | 1,363 | -1 | -0.1% | 43,900 |
| 2017/06/07 | 1,359 | 1,368 | 1,322 | 1,364 | +3 | +0.2% | 24,800 |
| 2017/06/06 | 1,369 | 1,370 | 1,351 | 1,361 | +3 | +0.2% | 31,400 |
| 2017/06/05 | 1,362 | 1,372 | 1,350 | 1,358 | ±0 | ±0% | 33,800 |
| 2017/06/02 | 1,323 | 1,362 | 1,318 | 1,358 | +36 | +2.7% | 41,300 |
| 2017/06/01 | 1,318 | 1,325 | 1,312 | 1,322 | +14 | +1.1% | 21,600 |
| 2017/05/31 | 1,298 | 1,319 | 1,297 | 1,308 | ±0 | ±0% | 25,200 |
| 2017/05/30 | 1,300 | 1,309 | 1,290 | 1,308 | +12 | +0.9% | 11,600 |
| 2017/05/29 | 1,286 | 1,300 | 1,281 | 1,296 | +8 | +0.6% | 13,300 |
| 2017/05/26 | 1,311 | 1,311 | 1,288 | 1,288 | -24 | -1.8% | 12,400 |
| 2017/05/25 | 1,314 | 1,317 | 1,302 | 1,312 | -1 | -0.1% | 18,900 |
| 2017/05/24 | 1,317 | 1,317 | 1,309 | 1,313 | +1 | +0.1% | 15,900 |
| 2017/05/23 | 1,315 | 1,315 | 1,309 | 1,312 | -3 | -0.2% | 14,300 |
| 2017/05/22 | 1,316 | 1,319 | 1,309 | 1,315 | +4 | +0.3% | 18,200 |
| 2017/05/19 | 1,308 | 1,312 | 1,301 | 1,311 | +3 | +0.2% | 22,200 |
| 2017/05/18 | 1,319 | 1,319 | 1,306 | 1,308 | -28 | -2.1% | 26,600 |
| 2017/05/17 | 1,340 | 1,348 | 1,333 | 1,336 | -15 | -1.1% | 33,600 |
| 2017/05/16 | 1,361 | 1,361 | 1,345 | 1,351 | +4 | +0.3% | 90,700 |
| 2017/05/15 | 1,341 | 1,355 | 1,337 | 1,347 | -8 | -0.6% | 23,400 |
| 2017/05/12 | 1,340 | 1,355 | 1,332 | 1,355 | +7 | +0.5% | 30,200 |
| 2017/05/11 | 1,348 | 1,354 | 1,340 | 1,348 | ±0 | ±0% | 19,200 |
| 2017/05/10 | 1,348 | 1,352 | 1,341 | 1,348 | ±0 | ±0% | 25,700 |
| 2017/05/09 | 1,337 | 1,348 | 1,327 | 1,348 | +13 | +1% | 47,200 |
| 2017/05/08 | 1,320 | 1,341 | 1,320 | 1,335 | +25 | +1.9% | 56,700 |
| 2017/05/02 | 1,306 | 1,316 | 1,305 | 1,310 | +4 | +0.3% | 35,400 |
| 2017/05/01 | 1,299 | 1,315 | 1,260 | 1,306 | +2 | +0.2% | 28,300 |
| 2017/04/28 | 1,310 | 1,310 | 1,302 | 1,304 | -4 | -0.3% | 33,100 |
| 2017/04/27 | 1,292 | 1,308 | 1,285 | 1,308 | +19 | +1.5% | 35,900 |
| 2017/04/26 | 1,285 | 1,292 | 1,283 | 1,289 | +13 | +1% | 12,500 |
| 2017/04/25 | 1,280 | 1,280 | 1,266 | 1,276 | +13 | +1% | 21,700 |
| 2017/04/24 | 1,270 | 1,287 | 1,251 | 1,263 | +12 | +1% | 22,100 |
| 2017/04/21 | 1,233 | 1,252 | 1,231 | 1,251 | +18 | +1.5% | 14,500 |
| 2017/04/20 | 1,239 | 1,243 | 1,233 | 1,233 | -2 | -0.2% | 18,800 |
| 2017/04/19 | 1,241 | 1,245 | 1,229 | 1,235 | -3 | -0.2% | 21,700 |
| 2017/04/18 | 1,239 | 1,255 | 1,230 | 1,238 | +3 | +0.2% | 12,900 |
| 2017/04/17 | 1,223 | 1,236 | 1,218 | 1,235 | +12 | +1% | 12,600 |
| 2017/04/14 | 1,220 | 1,226 | 1,218 | 1,223 | -1 | -0.1% | 14,500 |
| 2017/04/13 | 1,225 | 1,229 | 1,212 | 1,224 | -1 | -0.1% | 24,500 |
| 2017/04/12 | 1,228 | 1,228 | 1,208 | 1,225 | -4 | -0.3% | 18,300 |
| 2017/04/11 | 1,230 | 1,243 | 1,220 | 1,229 | -4 | -0.3% | 14,900 |
| 2017/04/10 | 1,225 | 1,252 | 1,225 | 1,233 | +5 | +0.4% | 20,100 |
| 2017/04/07 | 1,215 | 1,239 | 1,215 | 1,228 | +18 | +1.5% | 40,500 |
| 2017/04/06 | 1,220 | 1,225 | 1,199 | 1,210 | -10 | -0.8% | 39,800 |
| 2017/04/05 | 1,230 | 1,236 | 1,220 | 1,220 | -10 | -0.8% | 14,000 |
| 2017/04/04 | 1,235 | 1,242 | 1,219 | 1,230 | -8 | -0.6% | 18,700 |
2001～
2050
件表示中 / 3768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 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78倍 | 0.56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 |
| ＪＫＨＤ | 126,100円 | +3.0% | +2.6% | 4.36% | 6.87倍 | 0.54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 |
| エフティＧ | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83倍 | 1.26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 |
| 佐藤商 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38倍 | 0.52倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
