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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/04/11 | 1,132 | 1,138 | 1,129 | 1,134 | -7 | -0.6% | 44,200 |
| 2024/04/10 | 1,148 | 1,148 | 1,138 | 1,141 | -9 | -0.8% | 62,800 |
| 2024/04/09 | 1,147 | 1,153 | 1,143 | 1,150 | +9 | +0.8% | 56,700 |
| 2024/04/08 | 1,142 | 1,145 | 1,135 | 1,141 | -1 | -0.1% | 76,100 |
| 2024/04/05 | 1,128 | 1,146 | 1,126 | 1,142 | -2 | -0.2% | 79,300 |
| 2024/04/04 | 1,158 | 1,158 | 1,144 | 1,144 | -4 | -0.3% | 86,500 |
| 2024/04/03 | 1,146 | 1,158 | 1,140 | 1,148 | -5 | -0.4% | 85,700 |
| 2024/04/02 | 1,180 | 1,180 | 1,146 | 1,153 | -28 | -2.4% | 164,000 |
| 2024/04/01 | 1,197 | 1,203 | 1,181 | 1,181 | -16 | -1.3% | 65,800 |
| 2024/03/29 | 1,195 | 1,200 | 1,188 | 1,197 | +8 | +0.7% | 45,500 |
| 2024/03/28 | 1,197 | 1,205 | 1,188 | 1,189 | -38 | -3.1% | 95,700 |
| 2024/03/27 | 1,218 | 1,228 | 1,216 | 1,227 | +12 | +1% | 97,800 |
| 2024/03/26 | 1,206 | 1,215 | 1,204 | 1,215 | +7 | +0.6% | 59,400 |
| 2024/03/25 | 1,211 | 1,214 | 1,207 | 1,208 | -3 | -0.2% | 78,800 |
| 2024/03/22 | 1,217 | 1,217 | 1,203 | 1,211 | +5 | +0.4% | 73,700 |
| 2024/03/21 | 1,209 | 1,212 | 1,204 | 1,206 | +1 | +0.1% | 101,500 |
| 2024/03/19 | 1,199 | 1,212 | 1,193 | 1,205 | +6 | +0.5% | 94,400 |
| 2024/03/18 | 1,190 | 1,200 | 1,188 | 1,199 | -7 | -0.6% | 208,100 |
| 2024/03/15 | 1,207 | 1,215 | 1,205 | 1,206 | ±0 | ±0% | 45,400 |
| 2024/03/14 | 1,213 | 1,213 | 1,200 | 1,206 | ±0 | ±0% | 68,300 |
| 2024/03/13 | 1,217 | 1,233 | 1,206 | 1,206 | -2 | -0.2% | 109,800 |
| 2024/03/12 | 1,198 | 1,209 | 1,184 | 1,208 | +10 | +0.8% | 129,700 |
| 2024/03/11 | 1,211 | 1,215 | 1,190 | 1,198 | -20 | -1.6% | 97,000 |
| 2024/03/08 | 1,200 | 1,220 | 1,198 | 1,218 | +12 | +1% | 103,000 |
| 2024/03/07 | 1,215 | 1,217 | 1,204 | 1,206 | -5 | -0.4% | 52,100 |
| 2024/03/06 | 1,208 | 1,221 | 1,200 | 1,211 | ±0 | ±0% | 86,400 |
| 2024/03/05 | 1,198 | 1,212 | 1,191 | 1,211 | +15 | +1.3% | 89,400 |
| 2024/03/04 | 1,220 | 1,220 | 1,196 | 1,196 | -24 | -2% | 171,300 |
| 2024/03/01 | 1,214 | 1,227 | 1,209 | 1,220 | +10 | +0.8% | 89,800 |
| 2024/02/29 | 1,221 | 1,225 | 1,209 | 1,210 | -11 | -0.9% | 96,500 |
| 2024/02/28 | 1,240 | 1,245 | 1,218 | 1,221 | -19 | -1.5% | 89,700 |
| 2024/02/27 | 1,225 | 1,254 | 1,222 | 1,240 | +20 | +1.6% | 98,300 |
| 2024/02/26 | 1,229 | 1,234 | 1,220 | 1,220 | -9 | -0.7% | 68,000 |
| 2024/02/22 | 1,236 | 1,236 | 1,220 | 1,229 | +8 | +0.7% | 49,700 |
| 2024/02/21 | 1,223 | 1,232 | 1,214 | 1,221 | -7 | -0.6% | 53,800 |
| 2024/02/20 | 1,233 | 1,239 | 1,226 | 1,228 | +4 | +0.3% | 52,000 |
| 2024/02/19 | 1,225 | 1,229 | 1,217 | 1,224 | -7 | -0.6% | 71,000 |
1～
50
件表示中 / 3447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 | 102,900円 | -5.1% | -26.9% | 5.15% | 9.73倍 | 0.63倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 進 和 | 279,400円 | -5.4% | -29.0% | 3.58% | 14.96倍 | 0.93倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
| Ｃｉメディカル | 399,500円 | +9.6% | +9.9% | 0.63% | 16.33倍 | 1.99倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 東陽テク | 148,800円 | +13.6% | +77.8% | 4.17% | 14.50倍 | 1.18倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| リックス | 436,500円 | +7.9% | +5.4% | 3.23% | 12.43倍 | 1.57倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム
