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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 919 | 922 | 907 | 918 | +3 | +0.3% | 51,800 |
| 2022/07/27 | 914 | 919 | 911 | 915 | -1 | -0.1% | 36,300 |
| 2022/07/26 | 908 | 920 | 906 | 916 | +7 | +0.8% | 37,800 |
| 2022/07/25 | 906 | 913 | 905 | 909 | +1 | +0.1% | 37,800 |
| 2022/07/22 | 902 | 913 | 902 | 908 | ±0 | ±0% | 36,100 |
| 2022/07/21 | 907 | 912 | 900 | 908 | +7 | +0.8% | 39,900 |
| 2022/07/20 | 905 | 909 | 899 | 901 | +10 | +1.1% | 48,500 |
| 2022/07/19 | 898 | 898 | 888 | 891 | +1 | +0.1% | 21,000 |
| 2022/07/15 | 900 | 901 | 889 | 890 | -7 | -0.8% | 20,600 |
| 2022/07/14 | 888 | 898 | 887 | 897 | +9 | +1% | 29,500 |
| 2022/07/13 | 889 | 895 | 888 | 888 | +1 | +0.1% | 25,800 |
| 2022/07/12 | 890 | 892 | 886 | 887 | -13 | -1.4% | 35,500 |
| 2022/07/11 | 894 | 902 | 893 | 900 | +18 | +2% | 54,400 |
| 2022/07/08 | 886 | 896 | 878 | 882 | -4 | -0.5% | 71,000 |
| 2022/07/07 | 875 | 886 | 873 | 886 | +16 | +1.8% | 33,000 |
| 2022/07/06 | 876 | 877 | 870 | 870 | -11 | -1.2% | 33,500 |
| 2022/07/05 | 884 | 885 | 878 | 881 | ±0 | ±0% | 27,100 |
| 2022/07/04 | 884 | 889 | 878 | 881 | +2 | +0.2% | 33,000 |
| 2022/07/01 | 880 | 885 | 872 | 879 | -2 | -0.2% | 51,100 |
| 2022/06/30 | 888 | 897 | 878 | 881 | -13 | -1.5% | 64,600 |
| 2022/06/29 | 900 | 906 | 893 | 894 | -14 | -1.5% | 92,600 |
| 2022/06/28 | 897 | 908 | 897 | 908 | +12 | +1.3% | 47,000 |
| 2022/06/27 | 894 | 899 | 884 | 896 | +16 | +1.8% | 55,800 |
| 2022/06/24 | 878 | 887 | 876 | 880 | +2 | +0.2% | 34,300 |
| 2022/06/23 | 875 | 890 | 875 | 878 | ±0 | ±0% | 67,900 |
| 2022/06/22 | 910 | 911 | 877 | 878 | -60 | -6.4% | 370,500 |
| 2022/06/21 | 915 | 939 | 908 | 938 | +26 | +2.9% | 214,500 |
| 2022/06/20 | 962 | 967 | 902 | 912 | +55 | +6.4% | 833,900 |
| 2022/06/17 | 860 | 863 | 852 | 857 | -11 | -1.3% | 71,200 |
| 2022/06/16 | 875 | 882 | 868 | 868 | -3 | -0.3% | 55,100 |
| 2022/06/15 | 876 | 881 | 871 | 871 | -6 | -0.7% | 51,200 |
| 2022/06/14 | 882 | 885 | 877 | 877 | -10 | -1.1% | 53,000 |
| 2022/06/13 | 880 | 889 | 878 | 887 | ±0 | ±0% | 52,000 |
| 2022/06/10 | 890 | 895 | 887 | 887 | -14 | -1.6% | 65,800 |
| 2022/06/09 | 900 | 909 | 898 | 901 | -2 | -0.2% | 50,400 |
| 2022/06/08 | 904 | 907 | 899 | 903 | +3 | +0.3% | 35,200 |
| 2022/06/07 | 899 | 906 | 895 | 900 | +4 | +0.4% | 42,300 |
| 2022/06/06 | 887 | 899 | 884 | 896 | +5 | +0.6% | 48,600 |
| 2022/06/03 | 903 | 903 | 886 | 891 | -4 | -0.4% | 56,000 |
| 2022/06/02 | 902 | 904 | 893 | 895 | -12 | -1.3% | 39,700 |
| 2022/06/01 | 895 | 910 | 895 | 907 | +10 | +1.1% | 45,800 |
| 2022/05/31 | 913 | 915 | 897 | 897 | -17 | -1.9% | 70,300 |
| 2022/05/30 | 909 | 925 | 903 | 914 | +10 | +1.1% | 145,100 |
| 2022/05/27 | 924 | 924 | 900 | 904 | -5 | -0.6% | 44,700 |
| 2022/05/26 | 928 | 928 | 907 | 909 | -11 | -1.2% | 91,300 |
| 2022/05/25 | 928 | 935 | 920 | 920 | -7 | -0.8% | 41,100 |
| 2022/05/24 | 940 | 944 | 916 | 927 | -24 | -2.5% | 132,100 |
| 2022/05/23 | 948 | 956 | 946 | 951 | +5 | +0.5% | 66,800 |
| 2022/05/20 | 947 | 948 | 938 | 946 | +2 | +0.2% | 47,300 |
| 2022/05/19 | 932 | 945 | 930 | 944 | -2 | -0.2% | 50,300 |
751～
800
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 | 101,800円 | -7.3% | +73.0% | 1.23% | 41.20倍 | 0.58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 | 89,300円 | -0.3% | +10.0% | 6.83% | 9.48倍 | 0.99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 | 358,500円 | +2.7% | +7.9% | 4.18% | 8.11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 | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79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 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.46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
