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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 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 |
1～
50
件表示中 / 3456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 | 90,500円 | -36.3% | -79.0% | 1.71% | 29.96倍 | 0.55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 |
| ダイトロン | 313,500円 | +0.4% | -0.2% | 3.83% | 8.70倍 | 1.18倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 三信電 | 213,000円 | +7.0% | -7.9% | 4.93% | 10.00倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| エフティＧ | 111,700円 | -9.5% | -13.0% | 4.92% | 7.84倍 | 1.42倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| コンドーテック | 129,700円 | +6.0% | +1.6% | 3.55% | 10.03倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
