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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,215 | 1,223 | 1,209 | 1,211 | -4 | -0.3% | 62,200 |
| 2023/01/18 | 1,218 | 1,223 | 1,199 | 1,215 | +9 | +0.7% | 154,200 |
| 2023/01/17 | 1,207 | 1,221 | 1,201 | 1,206 | +7 | +0.6% | 84,000 |
| 2023/01/16 | 1,183 | 1,216 | 1,180 | 1,199 | +10 | +0.8% | 107,400 |
| 2023/01/13 | 1,171 | 1,195 | 1,171 | 1,189 | +12 | +1% | 65,900 |
| 2023/01/12 | 1,187 | 1,193 | 1,172 | 1,177 | -7 | -0.6% | 49,400 |
| 2023/01/11 | 1,169 | 1,188 | 1,169 | 1,184 | +23 | +2% | 60,500 |
| 2023/01/10 | 1,148 | 1,165 | 1,147 | 1,161 | +28 | +2.5% | 62,900 |
| 2023/01/06 | 1,129 | 1,142 | 1,124 | 1,133 | +4 | +0.4% | 49,200 |
| 2023/01/05 | 1,146 | 1,146 | 1,122 | 1,129 | -21 | -1.8% | 64,900 |
| 2023/01/04 | 1,185 | 1,185 | 1,145 | 1,150 | -36 | -3% | 61,500 |
| 2022/12/30 | 1,194 | 1,202 | 1,186 | 1,186 | ±0 | ±0% | 52,600 |
| 2022/12/29 | 1,175 | 1,186 | 1,157 | 1,186 | +6 | +0.5% | 53,000 |
| 2022/12/28 | 1,194 | 1,198 | 1,175 | 1,180 | -18 | -1.5% | 50,400 |
| 2022/12/27 | 1,194 | 1,198 | 1,174 | 1,198 | +18 | +1.5% | 34,600 |
| 2022/12/26 | 1,161 | 1,180 | 1,161 | 1,180 | +24 | +2.1% | 43,900 |
| 2022/12/23 | 1,166 | 1,171 | 1,151 | 1,156 | -29 | -2.4% | 55,400 |
| 2022/12/22 | 1,190 | 1,208 | 1,178 | 1,185 | +9 | +0.8% | 93,400 |
| 2022/12/21 | 1,200 | 1,218 | 1,176 | 1,176 | -29 | -2.4% | 118,400 |
| 2022/12/20 | 1,252 | 1,300 | 1,202 | 1,205 | -29 | -2.4% | 549,300 |
| 2022/12/19 | 1,190 | 1,251 | 1,190 | 1,234 | +59 | +5% | 140,900 |
| 2022/12/16 | 1,199 | 1,220 | 1,169 | 1,175 | -27 | -2.2% | 108,100 |
| 2022/12/15 | 1,168 | 1,209 | 1,164 | 1,202 | +38 | +3.3% | 127,700 |
| 2022/12/14 | 1,139 | 1,166 | 1,134 | 1,164 | +30 | +2.6% | 72,800 |
| 2022/12/13 | 1,160 | 1,160 | 1,134 | 1,134 | -19 | -1.6% | 25,400 |
| 2022/12/12 | 1,136 | 1,155 | 1,136 | 1,153 | +17 | +1.5% | 35,100 |
| 2022/12/09 | 1,108 | 1,139 | 1,108 | 1,136 | +2 | +0.2% | 44,800 |
| 2022/12/08 | 1,121 | 1,137 | 1,112 | 1,134 | +11 | +1% | 41,300 |
| 2022/12/07 | 1,108 | 1,132 | 1,108 | 1,123 | +7 | +0.6% | 70,500 |
| 2022/12/06 | 1,090 | 1,121 | 1,088 | 1,116 | +12 | +1.1% | 57,300 |
| 2022/12/05 | 1,104 | 1,107 | 1,088 | 1,104 | -1 | -0.1% | 78,800 |
| 2022/12/02 | 1,114 | 1,124 | 1,086 | 1,105 | -26 | -2.3% | 62,200 |
| 2022/12/01 | 1,137 | 1,141 | 1,123 | 1,131 | +6 | +0.5% | 42,800 |
| 2022/11/30 | 1,140 | 1,148 | 1,123 | 1,125 | -26 | -2.3% | 46,400 |
| 2022/11/29 | 1,155 | 1,156 | 1,135 | 1,151 | -18 | -1.5% | 77,600 |
| 2022/11/28 | 1,199 | 1,200 | 1,168 | 1,169 | -21 | -1.8% | 54,700 |
| 2022/11/25 | 1,195 | 1,200 | 1,182 | 1,190 | +3 | +0.3% | 46,600 |
| 2022/11/24 | 1,172 | 1,189 | 1,166 | 1,187 | +25 | +2.2% | 77,600 |
| 2022/11/22 | 1,136 | 1,177 | 1,130 | 1,162 | +30 | +2.7% | 147,600 |
| 2022/11/21 | 1,140 | 1,140 | 1,124 | 1,132 | +10 | +0.9% | 44,100 |
| 2022/11/18 | 1,110 | 1,144 | 1,110 | 1,122 | +20 | +1.8% | 79,500 |
| 2022/11/17 | 1,099 | 1,117 | 1,098 | 1,102 | +3 | +0.3% | 51,700 |
| 2022/11/16 | 1,080 | 1,104 | 1,069 | 1,099 | +18 | +1.7% | 64,000 |
| 2022/11/15 | 1,067 | 1,081 | 1,043 | 1,081 | +8 | +0.7% | 186,600 |
| 2022/11/14 | 1,080 | 1,080 | 1,069 | 1,073 | +2 | +0.2% | 24,100 |
| 2022/11/11 | 1,086 | 1,086 | 1,062 | 1,071 | +10 | +0.9% | 45,500 |
| 2022/11/10 | 1,066 | 1,074 | 1,061 | 1,061 | -8 | -0.7% | 40,100 |
| 2022/11/09 | 1,056 | 1,069 | 1,056 | 1,069 | +17 | +1.6% | 51,200 |
| 2022/11/08 | 1,044 | 1,052 | 1,035 | 1,052 | +10 | +1% | 67,300 |
| 2022/11/07 | 1,039 | 1,049 | 1,037 | 1,042 | +20 | +2% | 50,000 |
551～
600
件表示中 / 3682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 | 82,900円 | -34.0% | -86.6% | 1.87% | 49.28倍 | 0.45倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| カナデン | 142,600円 | +4.9% | +2.1% | 4.35% | 8.83倍 | 0.65倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ＪＫＨＤ | 101,300円 | +2.9% | -19.3% | 4.44% | 5.86倍 | 0.44倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 三信電 | 188,900円 | +9.9% | +10.0% | 6.35% | 7.70倍 | 0.61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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
