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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,129 | 1,140 | 1,118 | 1,134 | +11 | +1% | 9,100 |
| 2025/07/03 | 1,118 | 1,123 | 1,117 | 1,123 | +1 | +0.1% | 4,000 |
| 2025/07/02 | 1,130 | 1,130 | 1,113 | 1,122 | +2 | +0.2% | 4,000 |
| 2025/07/01 | 1,123 | 1,126 | 1,115 | 1,120 | -6 | -0.5% | 2,500 |
| 2025/06/30 | 1,129 | 1,137 | 1,113 | 1,126 | +6 | +0.5% | 8,900 |
| 2025/06/27 | 1,128 | 1,135 | 1,116 | 1,120 | -3 | -0.3% | 5,400 |
| 2025/06/26 | 1,127 | 1,133 | 1,115 | 1,123 | -16 | -1.4% | 6,100 |
| 2025/06/25 | 1,162 | 1,162 | 1,134 | 1,139 | -10 | -0.9% | 16,900 |
| 2025/06/24 | 1,128 | 1,149 | 1,128 | 1,149 | +46 | +4.2% | 10,500 |
| 2025/06/23 | 1,144 | 1,144 | 1,103 | 1,103 | -41 | -3.6% | 18,400 |
| 2025/06/20 | 1,110 | 1,162 | 1,109 | 1,144 | +36 | +3.2% | 32,500 |
| 2025/06/19 | 1,050 | 1,108 | 1,050 | 1,108 | +59 | +5.6% | 23,900 |
| 2025/06/18 | 1,032 | 1,049 | 1,029 | 1,049 | +12 | +1.2% | 9,400 |
| 2025/06/17 | 1,043 | 1,043 | 1,026 | 1,037 | -6 | -0.6% | 13,500 |
| 2025/06/16 | 1,040 | 1,098 | 1,040 | 1,043 | +20 | +2% | 49,500 |
| 2025/06/13 | 958 | 1,023 | 953 | 1,023 | +67 | +7% | 19,200 |
| 2025/06/12 | 950 | 956 | 949 | 956 | +6 | +0.6% | 3,300 |
| 2025/06/11 | 945 | 950 | 939 | 950 | +11 | +1.2% | 3,500 |
| 2025/06/10 | 935 | 940 | 934 | 939 | +4 | +0.4% | 5,200 |
| 2025/06/09 | 943 | 943 | 935 | 935 | -8 | -0.8% | 6,400 |
| 2025/06/06 | 941 | 943 | 937 | 943 | ±0 | ±0% | 700 |
| 2025/06/05 | 945 | 949 | 940 | 943 | +3 | +0.3% | 2,400 |
| 2025/06/04 | 943 | 943 | 938 | 940 | -4 | -0.4% | 2,400 |
| 2025/06/03 | 943 | 945 | 939 | 944 | +6 | +0.6% | 3,400 |
| 2025/06/02 | 944 | 944 | 933 | 938 | -6 | -0.6% | 3,200 |
| 2025/05/30 | 941 | 946 | 939 | 944 | +6 | +0.6% | 2,300 |
| 2025/05/29 | 931 | 941 | 931 | 938 | +6 | +0.6% | 3,100 |
| 2025/05/28 | 945 | 945 | 932 | 932 | -13 | -1.4% | 13,300 |
| 2025/05/27 | 914 | 950 | 911 | 945 | +33 | +3.6% | 14,400 |
| 2025/05/26 | 913 | 913 | 909 | 912 | +2 | +0.2% | 4,300 |
| 2025/05/23 | 911 | 911 | 906 | 910 | +8 | +0.9% | 1,600 |
1～
50
件表示中 / 3754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 | 112,200円 | +6.0% | +10.9% | 3.39% | 8.97倍 | 0.71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 |
| 北沢産 | 38,100円 | +2.8% | -7.5% | 2.62% | 13.12倍 | 0.66倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| ゼット | 44,700円 | +1.3% | +2.1% | 4.03% | 9.94倍 | 0.60倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ポエック | 185,800円 | +25.4% | +132.6% | 3.77% | 14.01倍 | 1.99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 |
| 日新商事 | 114,000円 | +8.9% | +7.9% | 1.84% | 25.37倍 | 0.33倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
