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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 975 | 988 | 975 | 980 | +2 | +0.2% | 32,800 |
| 2024/11/19 | 968 | 979 | 968 | 978 | +10 | +1% | 26,400 |
| 2024/11/18 | 961 | 978 | 961 | 968 | +1 | +0.1% | 17,800 |
| 2024/11/15 | 976 | 984 | 967 | 967 | -9 | -0.9% | 20,000 |
| 2024/11/14 | 968 | 985 | 966 | 976 | +16 | +1.7% | 55,800 |
| 2024/11/13 | 960 | 968 | 955 | 960 | -7 | -0.7% | 29,300 |
| 2024/11/12 | 969 | 981 | 962 | 967 | -8 | -0.8% | 42,300 |
| 2024/11/11 | 962 | 975 | 962 | 975 | +6 | +0.6% | 20,300 |
| 2024/11/08 | 980 | 985 | 960 | 969 | +10 | +1% | 33,500 |
| 2024/11/07 | 970 | 974 | 949 | 959 | -12 | -1.2% | 34,000 |
| 2024/11/06 | 954 | 980 | 954 | 971 | +15 | +1.6% | 45,100 |
| 2024/11/05 | 963 | 979 | 935 | 956 | -37 | -3.7% | 59,000 |
| 2024/11/01 | 974 | 1,005 | 969 | 993 | +26 | +2.7% | 90,800 |
| 2024/10/31 | 951 | 970 | 951 | 967 | +17 | +1.8% | 46,000 |
| 2024/10/30 | 960 | 960 | 947 | 950 | +1 | +0.1% | 81,100 |
| 2024/10/29 | 943 | 957 | 942 | 949 | +11 | +1.2% | 18,400 |
| 2024/10/28 | 929 | 941 | 924 | 938 | +16 | +1.7% | 19,300 |
| 2024/10/25 | 935 | 935 | 916 | 922 | -4 | -0.4% | 30,900 |
| 2024/10/24 | 919 | 935 | 914 | 926 | ±0 | ±0% | 38,400 |
| 2024/10/23 | 950 | 950 | 926 | 926 | -13 | -1.4% | 26,100 |
| 2024/10/22 | 960 | 960 | 937 | 939 | -19 | -2% | 34,900 |
| 2024/10/21 | 948 | 958 | 946 | 958 | +10 | +1.1% | 16,600 |
| 2024/10/18 | 950 | 954 | 942 | 948 | +7 | +0.7% | 18,800 |
| 2024/10/17 | 957 | 957 | 938 | 941 | -8 | -0.8% | 44,100 |
| 2024/10/16 | 949 | 963 | 949 | 949 | -10 | -1% | 24,800 |
| 2024/10/15 | 958 | 965 | 952 | 959 | +6 | +0.6% | 51,200 |
| 2024/10/11 | 951 | 954 | 949 | 953 | -1 | -0.1% | 33,100 |
| 2024/10/10 | 949 | 957 | 938 | 954 | +15 | +1.6% | 23,600 |
| 2024/10/09 | 933 | 944 | 930 | 939 | +9 | +1% | 19,400 |
| 2024/10/08 | 941 | 941 | 929 | 930 | -10 | -1.1% | 29,700 |
| 2024/10/07 | 955 | 955 | 940 | 940 | -6 | -0.6% | 34,300 |
| 2024/10/04 | 932 | 948 | 932 | 946 | +14 | +1.5% | 26,400 |
| 2024/10/03 | 936 | 944 | 925 | 932 | +16 | +1.7% | 53,800 |
| 2024/10/02 | 923 | 924 | 910 | 916 | -15 | -1.6% | 106,400 |
| 2024/10/01 | 925 | 934 | 923 | 931 | +7 | +0.8% | 39,500 |
| 2024/09/30 | 935 | 944 | 924 | 924 | -32 | -3.3% | 44,400 |
| 2024/09/27 | 960 | 971 | 951 | 956 | -7 | -0.7% | 45,500 |
| 2024/09/26 | 949 | 966 | 945 | 963 | +23 | +2.4% | 84,300 |
| 2024/09/25 | 957 | 959 | 937 | 940 | -21 | -2.2% | 50,000 |
| 2024/09/24 | 966 | 970 | 960 | 961 | -5 | -0.5% | 59,800 |
| 2024/09/20 | 963 | 967 | 959 | 966 | +5 | +0.5% | 115,400 |
| 2024/09/19 | 975 | 985 | 959 | 961 | -9 | -0.9% | 101,200 |
| 2024/09/18 | 966 | 979 | 960 | 970 | +7 | +0.7% | 137,400 |
| 2024/09/17 | 981 | 989 | 951 | 963 | +21 | +2.2% | 262,200 |
| 2024/09/13 | 903 | 944 | 903 | 942 | +37 | +4.1% | 129,600 |
| 2024/09/12 | 890 | 907 | 890 | 905 | +22 | +2.5% | 56,100 |
| 2024/09/11 | 877 | 890 | 867 | 883 | +5 | +0.6% | 77,800 |
| 2024/09/10 | 909 | 909 | 877 | 878 | -34 | -3.7% | 74,900 |
| 2024/09/09 | 899 | 912 | 891 | 912 | -1 | -0.1% | 56,100 |
| 2024/09/06 | 910 | 919 | 910 | 913 | +5 | +0.6% | 47,300 |
201～
250
件表示中 / 3784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 | 100,600円 | -7.3% | +73.0% | 1.24% | 40.39倍 | 0.57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 |
| ヨンキュウ | 263,800円 | +0.3% | +23.5% | 0.76% | 7.61倍 | 0.83倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 三共興 | 70,300円 | +1.8% | +9.9% | 3.84% | 12.82倍 | 0.53倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| シモジマ | 131,000円 | +4.7% | +15.0% | 4.12% | 12.26倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ユアサフナ | 629,000円 | +1.6% | +2.7% | 1.91% | 12.62倍 | 0.71倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
