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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 913 | 926 | 913 | 914 | +1 | +0.1% | 34,500 |
| 2024/08/16 | 914 | 921 | 911 | 913 | +8 | +0.9% | 43,900 |
| 2024/08/15 | 888 | 909 | 888 | 905 | +18 | +2% | 53,800 |
| 2024/08/14 | 874 | 887 | 867 | 887 | +13 | +1.5% | 37,500 |
| 2024/08/13 | 854 | 874 | 854 | 874 | +20 | +2.3% | 37,200 |
| 2024/08/09 | 858 | 875 | 840 | 854 | +11 | +1.3% | 91,600 |
| 2024/08/08 | 845 | 859 | 835 | 843 | -9 | -1.1% | 67,500 |
| 2024/08/07 | 827 | 862 | 825 | 852 | +10 | +1.2% | 73,700 |
| 2024/08/06 | 787 | 852 | 787 | 842 | +70 | +9.1% | 116,200 |
| 2024/08/05 | 836 | 840 | 771 | 772 | -94 | -10.9% | 236,300 |
| 2024/08/02 | 878 | 887 | 861 | 866 | -27 | -3% | 138,500 |
| 2024/08/01 | 890 | 905 | 885 | 893 | +2 | +0.2% | 141,700 |
| 2024/07/31 | 876 | 895 | 871 | 891 | +11 | +1.3% | 54,200 |
| 2024/07/30 | 878 | 884 | 872 | 880 | +2 | +0.2% | 57,900 |
| 2024/07/29 | 873 | 879 | 866 | 878 | +10 | +1.2% | 70,000 |
| 2024/07/26 | 865 | 873 | 860 | 868 | +2 | +0.2% | 51,000 |
| 2024/07/25 | 879 | 881 | 864 | 866 | -11 | -1.3% | 105,900 |
| 2024/07/24 | 904 | 909 | 868 | 877 | -27 | -3% | 181,400 |
| 2024/07/23 | 899 | 909 | 899 | 904 | +5 | +0.6% | 62,200 |
| 2024/07/22 | 906 | 906 | 894 | 899 | -10 | -1.1% | 51,600 |
| 2024/07/19 | 910 | 910 | 896 | 909 | -1 | -0.1% | 71,300 |
| 2024/07/18 | 935 | 935 | 910 | 910 | -28 | -3% | 74,800 |
| 2024/07/17 | 941 | 948 | 933 | 938 | -3 | -0.3% | 90,600 |
| 2024/07/16 | 955 | 955 | 941 | 941 | -5 | -0.5% | 35,800 |
| 2024/07/12 | 940 | 952 | 940 | 946 | +1 | +0.1% | 42,900 |
| 2024/07/11 | 945 | 947 | 938 | 945 | +6 | +0.6% | 45,400 |
| 2024/07/10 | 938 | 943 | 935 | 939 | +1 | +0.1% | 83,600 |
| 2024/07/09 | 941 | 948 | 937 | 938 | ±0 | ±0% | 65,300 |
| 2024/07/08 | 941 | 941 | 934 | 938 | ±0 | ±0% | 117,800 |
| 2024/07/05 | 942 | 942 | 935 | 938 | -4 | -0.4% | 60,800 |
| 2024/07/04 | 942 | 943 | 932 | 942 | +2 | +0.2% | 75,500 |
| 2024/07/03 | 942 | 942 | 936 | 940 | -2 | -0.2% | 49,000 |
| 2024/07/02 | 936 | 945 | 932 | 942 | +6 | +0.6% | 107,800 |
| 2024/07/01 | 950 | 950 | 936 | 936 | -6 | -0.6% | 58,600 |
| 2024/06/28 | 955 | 955 | 936 | 942 | -9 | -0.9% | 66,700 |
| 2024/06/27 | 948 | 956 | 948 | 951 | +1 | +0.1% | 48,300 |
| 2024/06/26 | 948 | 956 | 945 | 950 | +3 | +0.3% | 60,600 |
| 2024/06/25 | 942 | 950 | 941 | 947 | +5 | +0.5% | 75,000 |
| 2024/06/24 | 939 | 944 | 932 | 942 | ±0 | ±0% | 139,000 |
| 2024/06/21 | 967 | 971 | 942 | 942 | -30 | -3.1% | 77,700 |
| 2024/06/20 | 962 | 976 | 960 | 972 | +5 | +0.5% | 69,600 |
| 2024/06/19 | 960 | 973 | 957 | 967 | +9 | +0.9% | 95,900 |
| 2024/06/18 | 946 | 970 | 946 | 958 | +3 | +0.3% | 87,600 |
| 2024/06/17 | 955 | 958 | 935 | 955 | -11 | -1.1% | 113,500 |
| 2024/06/14 | 940 | 974 | 940 | 966 | +28 | +3% | 209,100 |
| 2024/06/13 | 940 | 942 | 935 | 938 | -2 | -0.2% | 85,000 |
| 2024/06/12 | 935 | 940 | 932 | 940 | +2 | +0.2% | 78,600 |
| 2024/06/11 | 950 | 950 | 933 | 938 | -9 | -1% | 120,800 |
| 2024/06/10 | 950 | 950 | 940 | 947 | -3 | -0.3% | 82,500 |
| 2024/06/07 | 935 | 952 | 935 | 950 | +12 | +1.3% | 69,100 |
201～
250
件表示中 / 3721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 | 96,100円 | -7.3% | +73.0% | 1.30% | 39.16倍 | 0.55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 |
| 三信電 | 226,500円 | +4.2% | -14.9% | 6.18% | 7.59倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 八洲電機 | 168,200円 | +2.9% | +6.1% | 2.38% | 8.94倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| フォーバル | 128,400円 | +4.6% | +5.7% | 2.41% | 15.20倍 | 1.91倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 小野建 | 141,000円 | +1.4% | -13.1% | 4.89% | 8.83倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
