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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,340 | 1,378 | 1,332 | 1,375 | +38 | +2.8% | 32,600 |
| 2015/10/26 | 1,340 | 1,340 | 1,328 | 1,337 | +1 | +0.1% | 10,800 |
| 2015/10/23 | 1,335 | 1,337 | 1,317 | 1,336 | +34 | +2.6% | 15,700 |
| 2015/10/22 | 1,320 | 1,329 | 1,298 | 1,302 | -30 | -2.3% | 18,100 |
| 2015/10/21 | 1,300 | 1,334 | 1,291 | 1,332 | +35 | +2.7% | 20,400 |
| 2015/10/20 | 1,296 | 1,305 | 1,286 | 1,297 | +1 | +0.1% | 7,200 |
| 2015/10/19 | 1,308 | 1,311 | 1,296 | 1,296 | -12 | -0.9% | 5,300 |
| 2015/10/16 | 1,325 | 1,325 | 1,305 | 1,308 | -11 | -0.8% | 21,900 |
| 2015/10/15 | 1,299 | 1,326 | 1,299 | 1,319 | +21 | +1.6% | 14,700 |
| 2015/10/14 | 1,295 | 1,306 | 1,292 | 1,298 | -14 | -1.1% | 21,300 |
| 2015/10/13 | 1,309 | 1,322 | 1,296 | 1,312 | -18 | -1.4% | 35,000 |
| 2015/10/09 | 1,315 | 1,331 | 1,309 | 1,330 | +14 | +1.1% | 34,700 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,316 | -29 | -2.2% | 19,800 |
| 2015/10/07 | 1,350 | 1,350 | 1,339 | 1,345 | -5 | -0.4% | 23,200 |
| 2015/10/06 | 1,295 | 1,354 | 1,295 | 1,350 | +58 | +4.5% | 41,500 |
| 2015/10/05 | 1,278 | 1,294 | 1,277 | 1,292 | +22 | +1.7% | 21,900 |
| 2015/10/02 | 1,268 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 20,300 |
| 2015/10/01 | 1,261 | 1,274 | 1,256 | 1,274 | +21 | +1.7% | 24,300 |
| 2015/09/30 | 1,267 | 1,279 | 1,243 | 1,253 | -14 | -1.1% | 24,100 |
| 2015/09/29 | 1,256 | 1,269 | 1,239 | 1,267 | -2 | -0.2% | 59,800 |
| 2015/09/28 | 1,268 | 1,274 | 1,256 | 1,269 | +1 | +0.1% | 32,600 |
| 2015/09/25 | 1,235 | 1,268 | 1,235 | 1,268 | +39 | +3.2% | 35,500 |
| 2015/09/24 | 1,250 | 1,264 | 1,229 | 1,229 | -23 | -1.8% | 44,000 |
| 2015/09/18 | 1,265 | 1,265 | 1,250 | 1,252 | -31 | -2.4% | 20,100 |
| 2015/09/17 | 1,272 | 1,285 | 1,270 | 1,283 | +18 | +1.4% | 17,800 |
| 2015/09/16 | 1,269 | 1,272 | 1,251 | 1,265 | +11 | +0.9% | 5,000 |
| 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 |
2401～
2450
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
