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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,054 | 1,054 | 1,007 | 1,018 | -36 | -3.4% | 6,500 |
| 2024/05/01 | 1,051 | 1,077 | 1,047 | 1,054 | -3 | -0.3% | 1,800 |
| 2024/04/30 | 1,063 | 1,079 | 1,048 | 1,057 | -5 | -0.5% | 4,000 |
| 2024/04/26 | 1,061 | 1,100 | 1,050 | 1,062 | +1 | +0.1% | 3,200 |
| 2024/04/25 | 1,050 | 1,100 | 1,050 | 1,061 | +17 | +1.6% | 10,800 |
| 2024/04/24 | 1,046 | 1,049 | 1,032 | 1,044 | -5 | -0.5% | 3,800 |
| 2024/04/23 | 1,035 | 1,049 | 1,035 | 1,049 | +19 | +1.8% | 600 |
| 2024/04/22 | 1,011 | 1,048 | 1,011 | 1,030 | +11 | +1.1% | 8,600 |
| 2024/04/19 | 1,007 | 1,020 | 995 | 1,019 | +7 | +0.7% | 8,700 |
| 2024/04/18 | 1,019 | 1,030 | 1,004 | 1,012 | -16 | -1.6% | 9,400 |
| 2024/04/17 | 1,028 | 1,039 | 1,014 | 1,028 | -2 | -0.2% | 4,800 |
| 2024/04/16 | 1,066 | 1,066 | 1,023 | 1,030 | -38 | -3.6% | 9,100 |
| 2024/04/15 | 1,055 | 1,069 | 1,025 | 1,068 | +13 | +1.2% | 13,400 |
| 2024/04/12 | 1,068 | 1,071 | 1,031 | 1,055 | -13 | -1.2% | 6,200 |
| 2024/04/11 | 1,035 | 1,085 | 1,033 | 1,068 | +33 | +3.2% | 14,100 |
| 2024/04/10 | 1,022 | 1,068 | 1,022 | 1,035 | +14 | +1.4% | 10,300 |
| 2024/04/09 | 991 | 1,041 | 991 | 1,021 | +34 | +3.4% | 22,400 |
| 2024/04/08 | 1,045 | 1,045 | 987 | 987 | -58 | -5.6% | 20,100 |
| 2024/04/05 | 1,045 | 1,075 | 995 | 1,045 | -6 | -0.6% | 13,900 |
| 2024/04/04 | 1,102 | 1,112 | 1,051 | 1,051 | -51 | -4.6% | 10,400 |
| 2024/04/03 | 1,093 | 1,107 | 986 | 1,102 | +8 | +0.7% | 27,000 |
| 2024/04/02 | 1,098 | 1,105 | 1,066 | 1,094 | ±0 | ±0% | 13,600 |
| 2024/04/01 | 1,133 | 1,157 | 1,082 | 1,094 | -64 | -5.5% | 16,000 |
| 2024/03/29 | 1,107 | 1,170 | 1,093 | 1,158 | +47 | +4.2% | 18,000 |
| 2024/03/28 | 1,065 | 1,126 | 1,061 | 1,111 | +8 | +0.7% | 22,000 |
| 2024/03/27 | 1,116 | 1,136 | 1,082 | 1,103 | -29 | -2.6% | 35,200 |
| 2024/03/26 | 1,160 | 1,176 | 1,121 | 1,132 | -28 | -2.4% | 13,000 |
| 2024/03/25 | 1,106 | 1,181 | 1,098 | 1,160 | +63 | +5.7% | 23,400 |
| 2024/03/22 | 1,130 | 1,130 | 1,062 | 1,097 | -13 | -1.2% | 23,300 |
| 2024/03/21 | 1,075 | 1,134 | 1,075 | 1,110 | +33 | +3.1% | 27,400 |
| 2024/03/19 | 1,071 | 1,077 | 1,060 | 1,077 | +18 | +1.7% | 13,200 |
| 2024/03/18 | 1,047 | 1,071 | 1,045 | 1,059 | +8 | +0.8% | 10,900 |
| 2024/03/15 | 1,014 | 1,055 | 1,014 | 1,051 | +38 | +3.8% | 13,600 |
| 2024/03/14 | 1,035 | 1,041 | 1,011 | 1,013 | -22 | -2.1% | 9,700 |
| 2024/03/13 | 1,049 | 1,049 | 1,035 | 1,035 | -5 | -0.5% | 4,600 |
| 2024/03/12 | 1,039 | 1,050 | 1,026 | 1,040 | -5 | -0.5% | 7,100 |
| 2024/03/11 | 1,038 | 1,049 | 1,004 | 1,045 | +21 | +2.1% | 22,300 |
| 2024/03/08 | 1,010 | 1,039 | 1,006 | 1,024 | -2 | -0.2% | 19,900 |
| 2024/03/07 | 1,021 | 1,039 | 1,006 | 1,026 | +1 | +0.1% | 12,700 |
| 2024/03/06 | 1,003 | 1,033 | 999 | 1,025 | +22 | +2.2% | 24,800 |
| 2024/03/05 | 991 | 1,017 | 991 | 1,003 | +10 | +1% | 17,600 |
| 2024/03/04 | 1,010 | 1,010 | 968 | 993 | -17 | -1.7% | 20,900 |
| 2024/03/01 | 981 | 1,046 | 981 | 1,010 | +25 | +2.5% | 26,100 |
| 2024/02/29 | 998 | 998 | 983 | 985 | -13 | -1.3% | 11,400 |
| 2024/02/28 | 998 | 998 | 975 | 998 | +3 | +0.3% | 20,900 |
| 2024/02/27 | 938 | 995 | 932 | 995 | +67 | +7.2% | 42,600 |
| 2024/02/26 | 920 | 939 | 907 | 928 | +27 | +3% | 18,800 |
| 2024/02/22 | 909 | 924 | 895 | 901 | +7 | +0.8% | 15,400 |
| 2024/02/21 | 888 | 894 | 884 | 894 | +6 | +0.7% | 7,300 |
| 2024/02/20 | 881 | 898 | 877 | 888 | +11 | +1.3% | 19,000 |
1～
50
件表示中 / 3448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 | 101,800円 | +1.5% | +3.5% | 2.75% | 8.76倍 | 0.70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 |
| タビオ | 120,100円 | +2.1% | +11.0% | 2.50% | 15.97倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| トミタ | 132,600円 | +7.5% | +19.3% | 1.43% | 13.75倍 | 0.61倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ポエック | 175,000円 | +13.4% | +43.2% | 2.46% | 21.53倍 | 1.96倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 築地魚 | 361,000円 | 0.0% | -73.3% | 0.97% | 45.00倍 | 1.31倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
市場注目の銘柄
チャート関連のコラム
