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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 1,020 | 1,039 | 1,016 | 1,022 | -13 | -1.3% | 78,200 |
| 2022/11/02 | 1,021 | 1,063 | 1,021 | 1,035 | +8 | +0.8% | 125,200 |
| 2022/11/01 | 1,000 | 1,045 | 1,000 | 1,027 | +32 | +3.2% | 377,500 |
| 2022/10/31 | 969 | 996 | 969 | 995 | +41 | +4.3% | 135,600 |
| 2022/10/28 | 966 | 977 | 952 | 954 | -8 | -0.8% | 180,700 |
| 2022/10/27 | 955 | 963 | 951 | 962 | +5 | +0.5% | 34,900 |
| 2022/10/26 | 947 | 965 | 947 | 957 | +31 | +3.3% | 92,900 |
| 2022/10/25 | 928 | 940 | 918 | 926 | +8 | +0.9% | 55,900 |
| 2022/10/24 | 932 | 935 | 910 | 918 | -4 | -0.4% | 85,300 |
| 2022/10/21 | 924 | 928 | 922 | 922 | -6 | -0.6% | 19,600 |
| 2022/10/20 | 921 | 935 | 921 | 928 | -3 | -0.3% | 19,500 |
| 2022/10/19 | 926 | 935 | 918 | 931 | +6 | +0.6% | 32,800 |
| 2022/10/18 | 926 | 928 | 918 | 925 | +14 | +1.5% | 31,000 |
| 2022/10/17 | 901 | 916 | 898 | 911 | +3 | +0.3% | 30,900 |
| 2022/10/14 | 902 | 913 | 893 | 908 | +25 | +2.8% | 58,300 |
| 2022/10/13 | 891 | 893 | 881 | 883 | -14 | -1.6% | 39,600 |
651～
700
件表示中 / 3766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 | 100,700円 | -7.3% | +73.0% | 1.24% | 40.75倍 | 0.57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 |
| 黒田Ｇ | 91,000円 | -0.3% | +10.0% | 6.70% | 9.66倍 | 1.01倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーホー | 357,500円 | +2.7% | +7.9% | 4.20% | 8.09倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| ＪＫＨＤ | 124,800円 | +3.0% | +2.6% | 4.41% | 6.80倍 | 0.53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 |
| 堀田丸正 | 71,400円 | +16.2% | - | 0.00% | 1347.17倍 | 15.02倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
