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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 765 | 774 | 759 | 761 | +1 | +0.1% | 105,000 |
| 2025/04/15 | 762 | 785 | 756 | 760 | -2 | -0.3% | 170,200 |
| 2025/04/14 | 760 | 779 | 760 | 762 | +8 | +1.1% | 60,300 |
| 2025/04/11 | 731 | 761 | 703 | 754 | -7 | -0.9% | 194,100 |
| 2025/04/10 | 822 | 822 | 761 | 761 | +5 | +0.7% | 111,600 |
| 2025/04/09 | 799 | 802 | 753 | 756 | -58 | -7.1% | 102,700 |
| 2025/04/08 | 820 | 925 | 791 | 814 | +24 | +3% | 162,800 |
| 2025/04/07 | 800 | 815 | 785 | 790 | -77 | -8.9% | 127,500 |
| 2025/04/04 | 875 | 885 | 847 | 867 | -22 | -2.5% | 201,300 |
| 2025/04/03 | 886 | 895 | 879 | 889 | -7 | -0.8% | 55,600 |
| 2025/04/02 | 900 | 903 | 892 | 896 | -4 | -0.4% | 60,500 |
| 2025/04/01 | 906 | 907 | 900 | 900 | -1 | -0.1% | 38,600 |
| 2025/03/31 | 910 | 910 | 897 | 901 | -19 | -2.1% | 40,100 |
| 2025/03/28 | 923 | 923 | 916 | 920 | -9 | -1% | 39,500 |
| 2025/03/27 | 918 | 929 | 918 | 929 | +7 | +0.8% | 60,200 |
| 2025/03/26 | 922 | 922 | 913 | 922 | +7 | +0.8% | 49,400 |
| 2025/03/25 | 913 | 921 | 907 | 915 | +13 | +1.4% | 35,000 |
| 2025/03/24 | 910 | 913 | 901 | 902 | -8 | -0.9% | 44,900 |
| 2025/03/21 | 913 | 917 | 910 | 910 | -8 | -0.9% | 42,000 |
| 2025/03/19 | 911 | 923 | 911 | 918 | -2 | -0.2% | 29,800 |
| 2025/03/18 | 921 | 928 | 916 | 920 | ±0 | ±0% | 44,700 |
| 2025/03/17 | 918 | 925 | 912 | 920 | +5 | +0.5% | 37,900 |
| 2025/03/14 | 905 | 924 | 905 | 915 | +5 | +0.5% | 50,000 |
| 2025/03/13 | 899 | 914 | 898 | 910 | +10 | +1.1% | 59,300 |
| 2025/03/12 | 900 | 901 | 885 | 900 | -6 | -0.7% | 56,500 |
| 2025/03/11 | 910 | 911 | 895 | 906 | -16 | -1.7% | 53,200 |
| 2025/03/10 | 923 | 936 | 916 | 922 | -1 | -0.1% | 19,600 |
| 2025/03/07 | 927 | 934 | 906 | 923 | -19 | -2% | 40,400 |
| 2025/03/06 | 940 | 968 | 934 | 942 | +10 | +1.1% | 75,600 |
| 2025/03/05 | 929 | 934 | 921 | 932 | +3 | +0.3% | 28,700 |
| 2025/03/04 | 930 | 930 | 922 | 929 | +2 | +0.2% | 16,500 |
| 2025/03/03 | 911 | 927 | 908 | 927 | +26 | +2.9% | 49,100 |
| 2025/02/28 | 917 | 922 | 900 | 901 | -19 | -2.1% | 70,000 |
| 2025/02/27 | 924 | 924 | 915 | 920 | -10 | -1.1% | 29,700 |
| 2025/02/26 | 950 | 960 | 925 | 930 | -20 | -2.1% | 34,600 |
| 2025/02/25 | 967 | 967 | 946 | 950 | -21 | -2.2% | 28,200 |
| 2025/02/21 | 978 | 985 | 968 | 971 | -11 | -1.1% | 21,400 |
| 2025/02/20 | 991 | 994 | 981 | 982 | -8 | -0.8% | 38,300 |
| 2025/02/19 | 1,001 | 1,008 | 990 | 990 | -11 | -1.1% | 12,900 |
| 2025/02/18 | 997 | 1,002 | 990 | 1,001 | +9 | +0.9% | 18,500 |
| 2025/02/17 | 1,021 | 1,021 | 987 | 992 | -33 | -3.2% | 30,900 |
| 2025/02/14 | 1,008 | 1,030 | 1,000 | 1,025 | +24 | +2.4% | 51,700 |
| 2025/02/13 | 993 | 1,001 | 985 | 1,001 | +10 | +1% | 24,400 |
| 2025/02/12 | 985 | 991 | 977 | 991 | +8 | +0.8% | 21,600 |
| 2025/02/10 | 986 | 987 | 978 | 983 | ±0 | ±0% | 16,400 |
| 2025/02/07 | 988 | 1,002 | 981 | 983 | -5 | -0.5% | 29,700 |
| 2025/02/06 | 972 | 988 | 965 | 988 | +19 | +2% | 27,400 |
| 2025/02/05 | 961 | 983 | 961 | 969 | +8 | +0.8% | 34,600 |
| 2025/02/04 | 970 | 978 | 961 | 961 | ±0 | ±0% | 34,800 |
| 2025/02/03 | 1,000 | 1,005 | 961 | 961 | -55 | -5.4% | 56,400 |
51～
100
件表示中 / 3731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 | 94,000円 | -7.3% | +73.0% | 1.33% | 38.30倍 | 0.54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 |
| ＪＫＨＤ | 118,800円 | +3.0% | +2.6% | 4.63% | 6.47倍 | 0.51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 |
| 八洲電機 | 166,300円 | +2.9% | +6.1% | 2.41% | 8.84倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| エフティＧ | 116,400円 | - | - | - | - | 1.16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 |
| 小野建 | 140,000円 | +1.4% | -13.1% | 4.93% | 8.77倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
