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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/16 | 1,229 | 1,246 | 1,228 | 1,231 | +15 | +1.2% | 98,200 |
| 2024/02/15 | 1,238 | 1,242 | 1,212 | 1,216 | -16 | -1.3% | 87,700 |
| 2024/02/14 | 1,222 | 1,235 | 1,213 | 1,232 | +11 | +0.9% | 109,400 |
| 2024/02/13 | 1,220 | 1,225 | 1,208 | 1,221 | +24 | +2% | 86,400 |
| 2024/02/09 | 1,209 | 1,211 | 1,197 | 1,197 | -17 | -1.4% | 60,400 |
| 2024/02/08 | 1,214 | 1,217 | 1,197 | 1,214 | -1 | -0.1% | 86,100 |
| 2024/02/07 | 1,210 | 1,216 | 1,207 | 1,215 | +4 | +0.3% | 53,500 |
| 2024/02/06 | 1,225 | 1,226 | 1,211 | 1,211 | -15 | -1.2% | 51,200 |
| 2024/02/05 | 1,232 | 1,233 | 1,218 | 1,226 | +5 | +0.4% | 55,800 |
| 2024/02/02 | 1,220 | 1,233 | 1,213 | 1,221 | +5 | +0.4% | 133,500 |
| 2024/02/01 | 1,220 | 1,222 | 1,194 | 1,216 | -36 | -2.9% | 295,300 |
| 2024/01/31 | 1,248 | 1,252 | 1,234 | 1,252 | +9 | +0.7% | 139,600 |
| 2024/01/30 | 1,248 | 1,252 | 1,241 | 1,243 | +2 | +0.2% | 55,100 |
| 2024/01/29 | 1,230 | 1,245 | 1,230 | 1,241 | +13 | +1.1% | 53,300 |
| 2024/01/26 | 1,232 | 1,242 | 1,228 | 1,228 | -10 | -0.8% | 73,700 |
| 2024/01/25 | 1,230 | 1,242 | 1,228 | 1,238 | +10 | +0.8% | 86,100 |
| 2024/01/24 | 1,234 | 1,236 | 1,225 | 1,228 | -4 | -0.3% | 68,100 |
| 2024/01/23 | 1,257 | 1,257 | 1,226 | 1,232 | -26 | -2.1% | 158,200 |
| 2024/01/22 | 1,247 | 1,260 | 1,247 | 1,258 | +19 | +1.5% | 101,800 |
| 2024/01/19 | 1,236 | 1,244 | 1,231 | 1,239 | +16 | +1.3% | 67,600 |
| 2024/01/18 | 1,218 | 1,230 | 1,218 | 1,223 | +5 | +0.4% | 42,100 |
| 2024/01/17 | 1,238 | 1,250 | 1,218 | 1,218 | -12 | -1% | 127,000 |
| 2024/01/16 | 1,230 | 1,232 | 1,220 | 1,230 | +1 | +0.1% | 92,100 |
| 2024/01/15 | 1,198 | 1,232 | 1,198 | 1,229 | +38 | +3.2% | 114,000 |
| 2024/01/12 | 1,205 | 1,208 | 1,184 | 1,191 | -14 | -1.2% | 71,800 |
| 2024/01/11 | 1,207 | 1,215 | 1,202 | 1,205 | +2 | +0.2% | 71,100 |
| 2024/01/10 | 1,200 | 1,210 | 1,197 | 1,203 | +3 | +0.3% | 75,200 |
| 2024/01/09 | 1,200 | 1,205 | 1,193 | 1,200 | +8 | +0.7% | 45,600 |
| 2024/01/05 | 1,180 | 1,205 | 1,180 | 1,192 | +17 | +1.4% | 84,300 |
| 2024/01/04 | 1,160 | 1,175 | 1,149 | 1,175 | +11 | +0.9% | 52,600 |
| 2023/12/29 | 1,165 | 1,173 | 1,158 | 1,164 | -1 | -0.1% | 46,200 |
| 2023/12/28 | 1,157 | 1,167 | 1,152 | 1,165 | +10 | +0.9% | 31,900 |
| 2023/12/27 | 1,146 | 1,156 | 1,145 | 1,155 | +15 | +1.3% | 54,700 |
| 2023/12/26 | 1,133 | 1,142 | 1,132 | 1,140 | +7 | +0.6% | 37,600 |
| 2023/12/25 | 1,158 | 1,158 | 1,131 | 1,133 | -12 | -1% | 32,400 |
| 2023/12/22 | 1,130 | 1,148 | 1,130 | 1,145 | +15 | +1.3% | 62,200 |
| 2023/12/21 | 1,125 | 1,135 | 1,123 | 1,130 | -3 | -0.3% | 49,200 |
| 2023/12/20 | 1,143 | 1,152 | 1,131 | 1,133 | -2 | -0.2% | 96,400 |
| 2023/12/19 | 1,123 | 1,141 | 1,123 | 1,135 | -3 | -0.3% | 54,200 |
| 2023/12/18 | 1,153 | 1,153 | 1,129 | 1,138 | -25 | -2.1% | 95,800 |
| 2023/12/15 | 1,164 | 1,171 | 1,158 | 1,163 | +11 | +1% | 51,000 |
| 2023/12/14 | 1,170 | 1,173 | 1,146 | 1,152 | -11 | -0.9% | 48,300 |
| 2023/12/13 | 1,162 | 1,170 | 1,154 | 1,163 | +1 | +0.1% | 67,200 |
| 2023/12/12 | 1,177 | 1,177 | 1,161 | 1,162 | +4 | +0.3% | 28,000 |
| 2023/12/11 | 1,152 | 1,160 | 1,149 | 1,158 | +19 | +1.7% | 36,400 |
| 2023/12/08 | 1,152 | 1,161 | 1,137 | 1,139 | -26 | -2.2% | 76,000 |
| 2023/12/07 | 1,176 | 1,176 | 1,164 | 1,165 | -15 | -1.3% | 40,700 |
51～
100
件表示中 / 3450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 | 103,000円 | -5.1% | -26.9% | 5.15% | 9.74倍 | 0.62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 | 278,200円 | -5.4% | -29.0% | 3.59% | 14.90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 | 399,000円 | +9.6% | +9.9% | 0.63% | 16.31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 | 148,600円 | +13.6% | +77.8% | 4.17% | 14.48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 | 440,000円 | +7.9% | +5.4% | 3.20% | 12.53倍 | 1.58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
