石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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,423 | 1,440 | 1,375 | 1,440 | +17 | +1.2% | 23,100 |
| 2025/09/16 | 1,404 | 1,455 | 1,400 | 1,423 | +41 | +3% | 25,500 |
| 2025/09/12 | 1,371 | 1,432 | 1,371 | 1,382 | +11 | +0.8% | 39,100 |
| 2025/09/11 | 1,400 | 1,400 | 1,371 | 1,371 | -32 | -2.3% | 11,400 |
| 2025/09/10 | 1,395 | 1,403 | 1,376 | 1,403 | +9 | +0.6% | 4,800 |
| 2025/09/09 | 1,400 | 1,410 | 1,384 | 1,394 | +14 | +1% | 10,700 |
| 2025/09/08 | 1,396 | 1,410 | 1,373 | 1,380 | -10 | -0.7% | 20,400 |
| 2025/09/05 | 1,350 | 1,390 | 1,335 | 1,390 | +22 | +1.6% | 24,300 |
| 2025/09/04 | 1,324 | 1,370 | 1,320 | 1,368 | +63 | +4.8% | 17,100 |
| 2025/09/03 | 1,366 | 1,377 | 1,281 | 1,305 | -75 | -5.4% | 35,000 |
| 2025/09/02 | 1,377 | 1,408 | 1,372 | 1,380 | +3 | +0.2% | 13,600 |
| 2025/09/01 | 1,350 | 1,439 | 1,335 | 1,377 | +20 | +1.5% | 24,500 |
| 2025/08/29 | 1,388 | 1,388 | 1,351 | 1,357 | -32 | -2.3% | 10,600 |
| 2025/08/28 | 1,409 | 1,409 | 1,345 | 1,389 | -26 | -1.8% | 21,900 |
| 2025/08/27 | 1,391 | 1,415 | 1,381 | 1,415 | +29 | +2.1% | 12,800 |
| 2025/08/26 | 1,415 | 1,415 | 1,377 | 1,386 | -47 | -3.3% | 26,400 |
| 2025/08/25 | 1,503 | 1,517 | 1,417 | 1,433 | -44 | -3% | 34,400 |
| 2025/08/22 | 1,450 | 1,547 | 1,447 | 1,477 | +57 | +4% | 34,600 |
| 2025/08/21 | 1,356 | 1,460 | 1,356 | 1,420 | +53 | +3.9% | 38,800 |
| 2025/08/20 | 1,318 | 1,369 | 1,314 | 1,367 | +53 | +4% | 13,600 |
| 2025/08/19 | 1,377 | 1,389 | 1,312 | 1,314 | -56 | -4.1% | 30,300 |
| 2025/08/18 | 1,283 | 1,371 | 1,283 | 1,370 | +98 | +7.7% | 38,800 |
| 2025/08/15 | 1,259 | 1,287 | 1,251 | 1,272 | -17 | -1.3% | 26,000 |
| 2025/08/14 | 1,181 | 1,299 | 1,181 | 1,289 | +119 | +10.2% | 119,200 |
| 2025/08/13 | 1,192 | 1,195 | 1,153 | 1,170 | -4 | -0.3% | 15,100 |
| 2025/08/12 | 1,165 | 1,188 | 1,165 | 1,174 | +19 | +1.6% | 11,300 |
| 2025/08/08 | 1,150 | 1,165 | 1,147 | 1,155 | +11 | +1% | 10,200 |
| 2025/08/07 | 1,140 | 1,144 | 1,135 | 1,144 | +6 | +0.5% | 5,300 |
| 2025/08/06 | 1,134 | 1,139 | 1,133 | 1,138 | +13 | +1.2% | 3,800 |
| 2025/08/05 | 1,128 | 1,135 | 1,125 | 1,125 | -2 | -0.2% | 1,200 |
| 2025/08/04 | 1,126 | 1,135 | 1,123 | 1,127 | +5 | +0.4% | 5,400 |
| 2025/08/01 | 1,119 | 1,122 | 1,108 | 1,122 | +3 | +0.3% | 1,300 |
| 2025/07/31 | 1,106 | 1,119 | 1,104 | 1,119 | +13 | +1.2% | 2,000 |
| 2025/07/30 | 1,130 | 1,130 | 1,106 | 1,106 | -5 | -0.5% | 2,000 |
| 2025/07/29 | 1,120 | 1,140 | 1,104 | 1,111 | -8 | -0.7% | 7,300 |
| 2025/07/28 | 1,130 | 1,130 | 1,118 | 1,119 | -22 | -1.9% | 2,800 |
| 2025/07/25 | 1,142 | 1,143 | 1,131 | 1,141 | +11 | +1% | 3,400 |
| 2025/07/24 | 1,105 | 1,130 | 1,098 | 1,130 | +36 | +3.3% | 6,300 |
| 2025/07/23 | 1,098 | 1,102 | 1,089 | 1,094 | -8 | -0.7% | 7,700 |
| 2025/07/22 | 1,112 | 1,121 | 1,102 | 1,102 | -18 | -1.6% | 5,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,120 | 1,120 | -15 | -1.3% | 3,200 |
| 2025/07/17 | 1,140 | 1,143 | 1,121 | 1,135 | +2 | +0.2% | 10,200 |
| 2025/07/16 | 1,133 | 1,149 | 1,111 | 1,133 | -5 | -0.4% | 13,900 |
| 2025/07/15 | 1,141 | 1,141 | 1,131 | 1,138 | -3 | -0.3% | 2,700 |
| 2025/07/14 | 1,127 | 1,146 | 1,120 | 1,141 | +13 | +1.2% | 6,400 |
| 2025/07/11 | 1,138 | 1,141 | 1,125 | 1,128 | +2 | +0.2% | 3,000 |
| 2025/07/10 | 1,123 | 1,139 | 1,122 | 1,126 | +8 | +0.7% | 2,700 |
| 2025/07/09 | 1,117 | 1,130 | 1,117 | 1,118 | -10 | -0.9% | 4,600 |
| 2025/07/08 | 1,104 | 1,128 | 1,104 | 1,128 | +25 | +2.3% | 7,500 |
| 2025/07/07 | 1,140 | 1,140 | 1,103 | 1,103 | -31 | -2.7% | 14,100 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「石光商事」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 |
|---|---|---|---|---|---|---|---|---|
| 石光商事 | 144,000円 | +6.0% | +10.9% | 2.64% | 11.52倍 | 0.92倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 丸紅リース | 345,500円 | +7.4% | +2.8% | 4.14% | 8.50倍 | 0.65倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| 富士興 | 134,900円 | +20.0% | -2.7% | 4.60% | 17.79倍 | 0.92倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ソマール | 584,000円 | +5.1% | -1.5% | 1.71% | 6.09倍 | 0.56倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ＤＶｘ | 105,900円 | - | - | 4.72% | 28.15倍 | 1.22倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
