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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/02/09 | 1,158 | 1,163 | 1,122 | 1,127 | -8 | -0.7% | 41,200 |
| 2015/02/06 | 1,145 | 1,148 | 1,120 | 1,135 | -3 | -0.3% | 49,600 |
| 2015/02/05 | 1,135 | 1,144 | 1,132 | 1,138 | -10 | -0.9% | 33,300 |
| 2015/02/04 | 1,142 | 1,159 | 1,142 | 1,148 | +20 | +1.8% | 36,300 |
| 2015/02/03 | 1,136 | 1,149 | 1,120 | 1,128 | -17 | -1.5% | 45,600 |
| 2015/02/02 | 1,185 | 1,191 | 1,144 | 1,145 | -77 | -6.3% | 56,900 |
| 2015/01/30 | 1,196 | 1,225 | 1,193 | 1,222 | +31 | +2.6% | 29,900 |
| 2015/01/29 | 1,191 | 1,196 | 1,180 | 1,191 | +2 | +0.2% | 14,500 |
| 2015/01/28 | 1,190 | 1,197 | 1,170 | 1,189 | +2 | +0.2% | 47,700 |
| 2015/01/27 | 1,175 | 1,190 | 1,172 | 1,187 | +15 | +1.3% | 18,700 |
| 2015/01/26 | 1,155 | 1,174 | 1,155 | 1,172 | +15 | +1.3% | 24,500 |
| 2015/01/23 | 1,140 | 1,163 | 1,132 | 1,157 | +20 | +1.8% | 28,900 |
| 2015/01/22 | 1,141 | 1,145 | 1,118 | 1,137 | -6 | -0.5% | 39,600 |
| 2015/01/21 | 1,172 | 1,172 | 1,137 | 1,143 | -35 | -3% | 31,100 |
| 2015/01/20 | 1,162 | 1,178 | 1,152 | 1,178 | +22 | +1.9% | 18,000 |
| 2015/01/19 | 1,167 | 1,175 | 1,144 | 1,156 | -5 | -0.4% | 16,000 |
| 2015/01/16 | 1,166 | 1,169 | 1,151 | 1,161 | -26 | -2.2% | 35,900 |
| 2015/01/15 | 1,171 | 1,189 | 1,167 | 1,187 | +21 | +1.8% | 17,200 |
| 2015/01/14 | 1,180 | 1,193 | 1,144 | 1,166 | -32 | -2.7% | 36,900 |
| 2015/01/13 | 1,204 | 1,205 | 1,169 | 1,198 | -6 | -0.5% | 34,500 |
| 2015/01/09 | 1,200 | 1,214 | 1,200 | 1,204 | ±0 | ±0% | 17,800 |
| 2015/01/08 | 1,195 | 1,208 | 1,192 | 1,204 | +31 | +2.6% | 22,500 |
| 2015/01/07 | 1,160 | 1,197 | 1,160 | 1,173 | -3 | -0.3% | 42,500 |
| 2015/01/06 | 1,180 | 1,200 | 1,174 | 1,176 | -11 | -0.9% | 36,700 |
| 2015/01/05 | 1,199 | 1,216 | 1,184 | 1,187 | -18 | -1.5% | 24,000 |
2551～
2600
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
