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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,195 | 1,215 | 1,193 | 1,199 | -2 | -0.2% | 25,700 |
| 2015/04/20 | 1,195 | 1,224 | 1,194 | 1,201 | -12 | -1% | 34,400 |
| 2015/04/17 | 1,203 | 1,224 | 1,195 | 1,213 | +2 | +0.2% | 36,000 |
| 2015/04/16 | 1,224 | 1,238 | 1,206 | 1,211 | +3 | +0.2% | 21,500 |
| 2015/04/15 | 1,203 | 1,226 | 1,201 | 1,208 | -4 | -0.3% | 24,300 |
| 2015/04/14 | 1,211 | 1,217 | 1,208 | 1,212 | +1 | +0.1% | 12,000 |
| 2015/04/13 | 1,212 | 1,223 | 1,205 | 1,211 | -2 | -0.2% | 18,400 |
| 2015/04/10 | 1,205 | 1,218 | 1,204 | 1,213 | +2 | +0.2% | 42,200 |
| 2015/04/09 | 1,230 | 1,241 | 1,205 | 1,211 | -19 | -1.5% | 88,100 |
| 2015/04/08 | 1,234 | 1,250 | 1,228 | 1,230 | +4 | +0.3% | 47,300 |
| 2015/04/07 | 1,244 | 1,244 | 1,217 | 1,226 | -16 | -1.3% | 37,600 |
| 2015/04/06 | 1,248 | 1,260 | 1,239 | 1,242 | -6 | -0.5% | 42,100 |
| 2015/04/03 | 1,242 | 1,248 | 1,230 | 1,248 | +19 | +1.5% | 41,100 |
| 2015/04/02 | 1,193 | 1,232 | 1,193 | 1,229 | +39 | +3.3% | 77,300 |
| 2015/04/01 | 1,186 | 1,199 | 1,185 | 1,190 | -26 | -2.1% | 58,600 |
| 2015/03/31 | 1,230 | 1,250 | 1,206 | 1,216 | -11 | -0.9% | 54,200 |
| 2015/03/30 | 1,232 | 1,233 | 1,207 | 1,227 | -5 | -0.4% | 55,400 |
| 2015/03/27 | 1,230 | 1,266 | 1,220 | 1,232 | -5 | -0.4% | 91,300 |
| 2015/03/26 | 1,230 | 1,245 | 1,226 | 1,237 | +11 | +0.9% | 55,400 |
| 2015/03/25 | 1,241 | 1,245 | 1,215 | 1,226 | -23 | -1.8% | 30,500 |
| 2015/03/24 | 1,203 | 1,266 | 1,202 | 1,249 | +47 | +3.9% | 77,000 |
| 2015/03/23 | 1,200 | 1,207 | 1,197 | 1,202 | +16 | +1.3% | 29,500 |
| 2015/03/20 | 1,162 | 1,195 | 1,159 | 1,186 | +25 | +2.2% | 42,900 |
| 2015/03/19 | 1,170 | 1,177 | 1,155 | 1,161 | -7 | -0.6% | 42,300 |
| 2015/03/18 | 1,180 | 1,191 | 1,167 | 1,168 | -17 | -1.4% | 57,500 |
| 2015/03/17 | 1,185 | 1,189 | 1,177 | 1,185 | +8 | +0.7% | 27,500 |
| 2015/03/16 | 1,167 | 1,184 | 1,162 | 1,177 | +11 | +0.9% | 46,300 |
| 2015/03/13 | 1,135 | 1,183 | 1,135 | 1,166 | +1 | +0.1% | 98,400 |
| 2015/03/12 | 1,179 | 1,184 | 1,155 | 1,165 | -6 | -0.5% | 46,300 |
| 2015/03/11 | 1,160 | 1,176 | 1,160 | 1,171 | -3 | -0.3% | 15,800 |
| 2015/03/10 | 1,168 | 1,178 | 1,159 | 1,174 | +20 | +1.7% | 34,200 |
| 2015/03/09 | 1,149 | 1,158 | 1,148 | 1,154 | +6 | +0.5% | 56,400 |
| 2015/03/06 | 1,165 | 1,167 | 1,148 | 1,148 | -20 | -1.7% | 51,100 |
| 2015/03/05 | 1,162 | 1,174 | 1,161 | 1,168 | +5 | +0.4% | 38,000 |
| 2015/03/04 | 1,166 | 1,170 | 1,154 | 1,163 | -1 | -0.1% | 44,700 |
| 2015/03/03 | 1,188 | 1,188 | 1,159 | 1,164 | -23 | -1.9% | 29,600 |
| 2015/03/02 | 1,186 | 1,193 | 1,183 | 1,187 | +14 | +1.2% | 32,400 |
| 2015/02/27 | 1,175 | 1,185 | 1,163 | 1,173 | +3 | +0.3% | 55,600 |
| 2015/02/26 | 1,159 | 1,172 | 1,159 | 1,170 | +11 | +0.9% | 37,200 |
| 2015/02/25 | 1,161 | 1,163 | 1,156 | 1,159 | +2 | +0.2% | 25,100 |
| 2015/02/24 | 1,159 | 1,166 | 1,141 | 1,157 | +10 | +0.9% | 60,600 |
| 2015/02/23 | 1,140 | 1,154 | 1,131 | 1,147 | +7 | +0.6% | 49,100 |
| 2015/02/20 | 1,130 | 1,143 | 1,120 | 1,140 | +10 | +0.9% | 19,600 |
| 2015/02/19 | 1,110 | 1,132 | 1,106 | 1,130 | +30 | +2.7% | 42,700 |
| 2015/02/18 | 1,080 | 1,112 | 1,080 | 1,100 | +22 | +2% | 74,800 |
| 2015/02/17 | 1,105 | 1,120 | 1,071 | 1,078 | -27 | -2.4% | 81,100 |
| 2015/02/16 | 1,118 | 1,125 | 1,105 | 1,105 | -13 | -1.2% | 62,700 |
| 2015/02/13 | 1,146 | 1,146 | 1,112 | 1,118 | -2 | -0.2% | 72,400 |
| 2015/02/12 | 1,150 | 1,152 | 1,118 | 1,120 | +7 | +0.6% | 61,700 |
| 2015/02/10 | 1,128 | 1,150 | 1,110 | 1,113 | -14 | -1.2% | 37,500 |
2451～
2500
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
