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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,254 | 1,270 | 1,250 | 1,254 | +2 | +0.2% | 17,700 |
| 2015/09/14 | 1,252 | 1,261 | 1,246 | 1,252 | ±0 | ±0% | 11,300 |
| 2015/09/11 | 1,250 | 1,280 | 1,250 | 1,252 | -27 | -2.1% | 47,400 |
| 2015/09/10 | 1,261 | 1,284 | 1,236 | 1,279 | -6 | -0.5% | 47,900 |
| 2015/09/09 | 1,237 | 1,285 | 1,225 | 1,285 | +76 | +6.3% | 43,700 |
| 2015/09/08 | 1,214 | 1,225 | 1,207 | 1,209 | -10 | -0.8% | 20,400 |
| 2015/09/07 | 1,212 | 1,230 | 1,206 | 1,219 | +5 | +0.4% | 16,200 |
| 2015/09/04 | 1,228 | 1,229 | 1,211 | 1,214 | -2 | -0.2% | 36,500 |
| 2015/09/03 | 1,213 | 1,242 | 1,212 | 1,216 | +11 | +0.9% | 24,100 |
| 2015/09/02 | 1,199 | 1,223 | 1,199 | 1,205 | -2 | -0.2% | 48,800 |
| 2015/09/01 | 1,218 | 1,234 | 1,206 | 1,207 | -15 | -1.2% | 32,000 |
| 2015/08/31 | 1,220 | 1,241 | 1,220 | 1,222 | -1 | -0.1% | 14,300 |
| 2015/08/28 | 1,221 | 1,227 | 1,200 | 1,223 | +36 | +3% | 22,400 |
| 2015/08/27 | 1,195 | 1,203 | 1,173 | 1,187 | +8 | +0.7% | 56,500 |
| 2015/08/26 | 1,160 | 1,190 | 1,158 | 1,179 | +21 | +1.8% | 48,900 |
| 2015/08/25 | 1,180 | 1,217 | 1,157 | 1,158 | -53 | -4.4% | 57,300 |
| 2015/08/24 | 1,239 | 1,244 | 1,211 | 1,211 | -38 | -3% | 51,000 |
| 2015/08/21 | 1,259 | 1,289 | 1,248 | 1,249 | -24 | -1.9% | 24,000 |
| 2015/08/20 | 1,297 | 1,299 | 1,272 | 1,273 | -30 | -2.3% | 17,600 |
| 2015/08/19 | 1,314 | 1,317 | 1,302 | 1,303 | -20 | -1.5% | 29,700 |
| 2015/08/18 | 1,321 | 1,324 | 1,313 | 1,323 | +1 | +0.1% | 3,900 |
| 2015/08/17 | 1,313 | 1,323 | 1,309 | 1,322 | +16 | +1.2% | 16,300 |
| 2015/08/14 | 1,296 | 1,310 | 1,296 | 1,306 | +10 | +0.8% | 12,500 |
| 2015/08/13 | 1,295 | 1,306 | 1,291 | 1,296 | +1 | +0.1% | 12,700 |
| 2015/08/12 | 1,313 | 1,320 | 1,289 | 1,295 | -36 | -2.7% | 35,500 |
| 2015/08/11 | 1,338 | 1,345 | 1,328 | 1,331 | +3 | +0.2% | 21,500 |
| 2015/08/10 | 1,298 | 1,328 | 1,291 | 1,328 | +34 | +2.6% | 16,900 |
| 2015/08/07 | 1,296 | 1,309 | 1,291 | 1,294 | -2 | -0.2% | 15,500 |
| 2015/08/06 | 1,290 | 1,308 | 1,281 | 1,296 | +12 | +0.9% | 20,800 |
| 2015/08/05 | 1,274 | 1,290 | 1,274 | 1,284 | +6 | +0.5% | 13,200 |
| 2015/08/04 | 1,280 | 1,280 | 1,267 | 1,278 | -3 | -0.2% | 13,300 |
| 2015/08/03 | 1,283 | 1,288 | 1,273 | 1,281 | -8 | -0.6% | 10,300 |
| 2015/07/31 | 1,300 | 1,314 | 1,283 | 1,289 | -11 | -0.8% | 31,300 |
| 2015/07/30 | 1,295 | 1,310 | 1,295 | 1,300 | +3 | +0.2% | 14,400 |
| 2015/07/29 | 1,307 | 1,307 | 1,278 | 1,297 | +3 | +0.2% | 14,700 |
| 2015/07/28 | 1,283 | 1,300 | 1,277 | 1,294 | ±0 | ±0% | 20,100 |
| 2015/07/27 | 1,308 | 1,311 | 1,292 | 1,294 | -13 | -1% | 20,200 |
| 2015/07/24 | 1,308 | 1,312 | 1,304 | 1,307 | ±0 | ±0% | 14,200 |
| 2015/07/23 | 1,300 | 1,308 | 1,295 | 1,307 | +3 | +0.2% | 13,100 |
| 2015/07/22 | 1,290 | 1,309 | 1,280 | 1,304 | +4 | +0.3% | 26,200 |
| 2015/07/21 | 1,307 | 1,310 | 1,296 | 1,300 | -4 | -0.3% | 11,500 |
| 2015/07/17 | 1,310 | 1,320 | 1,295 | 1,304 | -4 | -0.3% | 12,600 |
| 2015/07/16 | 1,310 | 1,315 | 1,306 | 1,308 | -2 | -0.2% | 20,900 |
| 2015/07/15 | 1,309 | 1,312 | 1,282 | 1,310 | +9 | +0.7% | 26,100 |
| 2015/07/14 | 1,300 | 1,309 | 1,281 | 1,301 | +14 | +1.1% | 28,800 |
| 2015/07/13 | 1,273 | 1,288 | 1,269 | 1,287 | +26 | +2.1% | 27,400 |
| 2015/07/10 | 1,265 | 1,277 | 1,257 | 1,261 | +6 | +0.5% | 40,000 |
| 2015/07/09 | 1,245 | 1,266 | 1,227 | 1,255 | +5 | +0.4% | 48,800 |
| 2015/07/08 | 1,275 | 1,286 | 1,250 | 1,250 | -26 | -2% | 32,900 |
| 2015/07/07 | 1,275 | 1,296 | 1,275 | 1,276 | +13 | +1% | 12,900 |
2351～
2400
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
