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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/06 | 940 | 943 | 934 | 938 | +1 | +0.1% | 59,000 |
| 2024/06/05 | 932 | 942 | 925 | 937 | +1 | +0.1% | 84,300 |
| 2024/06/04 | 934 | 940 | 925 | 936 | +4 | +0.4% | 90,100 |
| 2024/06/03 | 935 | 938 | 929 | 932 | -1 | -0.1% | 52,200 |
| 2024/05/31 | 927 | 935 | 926 | 933 | +10 | +1.1% | 81,500 |
| 2024/05/30 | 933 | 933 | 914 | 923 | -11 | -1.2% | 91,500 |
| 2024/05/29 | 951 | 951 | 915 | 934 | -17 | -1.8% | 190,800 |
| 2024/05/28 | 962 | 971 | 951 | 951 | -9 | -0.9% | 83,900 |
| 2024/05/27 | 960 | 975 | 950 | 960 | +3 | +0.3% | 169,800 |
| 2024/05/24 | 961 | 965 | 953 | 957 | -11 | -1.1% | 139,100 |
| 2024/05/23 | 946 | 973 | 946 | 968 | +32 | +3.4% | 203,500 |
| 2024/05/22 | 910 | 943 | 907 | 936 | +27 | +3% | 154,000 |
| 2024/05/21 | 913 | 918 | 898 | 909 | -5 | -0.5% | 151,100 |
| 2024/05/20 | 892 | 915 | 892 | 914 | +21 | +2.4% | 255,500 |
| 2024/05/17 | 900 | 908 | 890 | 893 | -18 | -2% | 368,300 |
| 2024/05/16 | 884 | 913 | 844 | 911 | -108 | -10.6% | 992,900 |
| 2024/05/15 | 1,020 | 1,031 | 1,019 | 1,019 | +5 | +0.5% | 92,500 |
| 2024/05/14 | 1,015 | 1,019 | 1,005 | 1,014 | -1 | -0.1% | 105,300 |
| 2024/05/13 | 1,009 | 1,018 | 1,009 | 1,015 | +7 | +0.7% | 63,400 |
| 2024/05/10 | 1,014 | 1,017 | 1,003 | 1,008 | -13 | -1.3% | 121,200 |
| 2024/05/09 | 1,029 | 1,030 | 1,010 | 1,021 | -9 | -0.9% | 75,000 |
| 2024/05/08 | 1,030 | 1,039 | 1,025 | 1,030 | -6 | -0.6% | 55,300 |
| 2024/05/07 | 1,040 | 1,047 | 1,026 | 1,036 | +6 | +0.6% | 74,000 |
| 2024/05/02 | 1,042 | 1,045 | 1,023 | 1,030 | -7 | -0.7% | 76,100 |
| 2024/05/01 | 1,043 | 1,043 | 1,020 | 1,037 | -6 | -0.6% | 128,600 |
| 2024/04/30 | 1,036 | 1,047 | 1,031 | 1,043 | +27 | +2.7% | 123,700 |
| 2024/04/26 | 1,014 | 1,016 | 984 | 1,016 | ±0 | ±0% | 198,400 |
| 2024/04/25 | 1,008 | 1,030 | 1,004 | 1,016 | +12 | +1.2% | 177,800 |
| 2024/04/24 | 982 | 1,007 | 980 | 1,004 | +22 | +2.2% | 135,700 |
| 2024/04/23 | 975 | 985 | 966 | 982 | +18 | +1.9% | 108,600 |
| 2024/04/22 | 951 | 964 | 946 | 964 | +13 | +1.4% | 125,500 |
| 2024/04/19 | 960 | 967 | 938 | 951 | -9 | -0.9% | 196,400 |
| 2024/04/18 | 960 | 971 | 957 | 960 | ±0 | ±0% | 131,800 |
| 2024/04/17 | 958 | 970 | 940 | 960 | +8 | +0.8% | 301,400 |
| 2024/04/16 | 965 | 968 | 951 | 952 | -22 | -2.3% | 297,200 |
| 2024/04/15 | 948 | 977 | 947 | 974 | +18 | +1.9% | 451,300 |
| 2024/04/12 | 939 | 959 | 922 | 956 | -178 | -15.7% | 1,631,100 |
301～
350
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
