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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,280 | 1,286 | 1,262 | 1,263 | -27 | -2.1% | 32,100 |
| 2015/07/03 | 1,299 | 1,304 | 1,288 | 1,290 | -15 | -1.1% | 13,100 |
| 2015/07/02 | 1,304 | 1,315 | 1,294 | 1,305 | +7 | +0.5% | 19,200 |
| 2015/07/01 | 1,296 | 1,305 | 1,292 | 1,298 | +3 | +0.2% | 11,200 |
| 2015/06/30 | 1,283 | 1,302 | 1,278 | 1,295 | +4 | +0.3% | 19,900 |
| 2015/06/29 | 1,270 | 1,300 | 1,269 | 1,291 | -17 | -1.3% | 39,000 |
| 2015/06/26 | 1,290 | 1,311 | 1,289 | 1,308 | +7 | +0.5% | 25,700 |
| 2015/06/25 | 1,310 | 1,317 | 1,296 | 1,301 | -13 | -1% | 23,000 |
| 2015/06/24 | 1,332 | 1,332 | 1,304 | 1,314 | -12 | -0.9% | 41,300 |
| 2015/06/23 | 1,317 | 1,333 | 1,314 | 1,326 | +15 | +1.1% | 29,000 |
| 2015/06/22 | 1,293 | 1,319 | 1,290 | 1,311 | +5 | +0.4% | 34,300 |
| 2015/06/19 | 1,276 | 1,319 | 1,276 | 1,306 | +40 | +3.2% | 71,400 |
| 2015/06/18 | 1,285 | 1,289 | 1,259 | 1,266 | -21 | -1.6% | 31,300 |
| 2015/06/17 | 1,295 | 1,310 | 1,286 | 1,287 | -9 | -0.7% | 43,300 |
| 2015/06/16 | 1,300 | 1,308 | 1,296 | 1,296 | -4 | -0.3% | 26,400 |
| 2015/06/15 | 1,300 | 1,307 | 1,289 | 1,300 | -4 | -0.3% | 27,100 |
| 2015/06/12 | 1,308 | 1,316 | 1,293 | 1,304 | -3 | -0.2% | 68,500 |
| 2015/06/11 | 1,264 | 1,317 | 1,263 | 1,307 | +44 | +3.5% | 93,200 |
| 2015/06/10 | 1,231 | 1,268 | 1,231 | 1,263 | +32 | +2.6% | 65,900 |
| 2015/06/09 | 1,225 | 1,261 | 1,225 | 1,231 | -1 | -0.1% | 53,700 |
| 2015/06/08 | 1,252 | 1,253 | 1,231 | 1,232 | -20 | -1.6% | 39,300 |
| 2015/06/05 | 1,245 | 1,256 | 1,240 | 1,252 | +7 | +0.6% | 21,400 |
| 2015/06/04 | 1,248 | 1,255 | 1,243 | 1,245 | -5 | -0.4% | 12,800 |
| 2015/06/03 | 1,264 | 1,264 | 1,245 | 1,250 | -9 | -0.7% | 20,100 |
| 2015/06/02 | 1,248 | 1,265 | 1,247 | 1,259 | +10 | +0.8% | 28,300 |
| 2015/06/01 | 1,240 | 1,254 | 1,239 | 1,249 | +7 | +0.6% | 23,500 |
| 2015/05/29 | 1,221 | 1,249 | 1,221 | 1,242 | +3 | +0.2% | 39,900 |
| 2015/05/28 | 1,240 | 1,245 | 1,230 | 1,239 | +1 | +0.1% | 36,400 |
| 2015/05/27 | 1,220 | 1,240 | 1,208 | 1,238 | +14 | +1.1% | 44,100 |
| 2015/05/26 | 1,203 | 1,226 | 1,203 | 1,224 | +13 | +1.1% | 21,200 |
| 2015/05/25 | 1,219 | 1,230 | 1,203 | 1,211 | +3 | +0.2% | 38,300 |
| 2015/05/22 | 1,207 | 1,211 | 1,202 | 1,208 | +1 | +0.1% | 30,600 |
| 2015/05/21 | 1,202 | 1,225 | 1,202 | 1,207 | -1 | -0.1% | 53,200 |
| 2015/05/20 | 1,210 | 1,210 | 1,201 | 1,208 | +5 | +0.4% | 41,300 |
| 2015/05/19 | 1,201 | 1,215 | 1,200 | 1,203 | +3 | +0.3% | 33,300 |
| 2015/05/18 | 1,202 | 1,232 | 1,199 | 1,200 | -2 | -0.2% | 45,800 |
| 2015/05/15 | 1,235 | 1,269 | 1,192 | 1,202 | -33 | -2.7% | 108,500 |
| 2015/05/14 | 1,249 | 1,267 | 1,234 | 1,235 | -44 | -3.4% | 32,200 |
| 2015/05/13 | 1,279 | 1,298 | 1,263 | 1,279 | -15 | -1.2% | 31,400 |
| 2015/05/12 | 1,257 | 1,297 | 1,237 | 1,294 | +42 | +3.4% | 64,400 |
| 2015/05/11 | 1,240 | 1,260 | 1,240 | 1,252 | +23 | +1.9% | 44,300 |
| 2015/05/08 | 1,221 | 1,237 | 1,219 | 1,229 | +9 | +0.7% | 27,200 |
| 2015/05/07 | 1,215 | 1,243 | 1,214 | 1,220 | -1 | -0.1% | 43,000 |
| 2015/05/01 | 1,222 | 1,233 | 1,205 | 1,221 | -1 | -0.1% | 30,100 |
| 2015/04/30 | 1,247 | 1,247 | 1,214 | 1,222 | -10 | -0.8% | 30,900 |
| 2015/04/28 | 1,242 | 1,247 | 1,225 | 1,232 | -2 | -0.2% | 21,100 |
| 2015/04/27 | 1,238 | 1,243 | 1,223 | 1,234 | -4 | -0.3% | 12,800 |
| 2015/04/24 | 1,218 | 1,246 | 1,215 | 1,238 | +14 | +1.1% | 42,800 |
| 2015/04/23 | 1,211 | 1,242 | 1,211 | 1,224 | +17 | +1.4% | 27,900 |
| 2015/04/22 | 1,210 | 1,218 | 1,203 | 1,207 | +8 | +0.7% | 20,200 |
2401～
2450
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
