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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
件表示中 / 3767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 | 99,400円 | -7.3% | +73.0% | 1.26% | 40.22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 |
| トーホー | 360,500円 | +2.7% | +7.9% | 4.16% | 8.15倍 | 1.24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 |
| ＪＫＨＤ | 125,300円 | +3.0% | +2.6% | 4.39% | 6.83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 | 126,000円 | -10.8% | -21.7% | 4.37% | 7.80倍 | 1.25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 | 168,600円 | +1.9% | +0.1% | 4.51% | 6.35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 |
市場注目の銘柄
チャート関連のコラム
