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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,163 | 1,184 | 1,161 | 1,180 | +22 | +1.9% | 53,500 |
2023/12/05 | 1,180 | 1,185 | 1,158 | 1,158 | -30 | -2.5% | 72,800 |
2023/12/04 | 1,187 | 1,195 | 1,174 | 1,188 | -3 | -0.3% | 81,600 |
2023/12/01 | 1,208 | 1,208 | 1,188 | 1,191 | -17 | -1.4% | 75,000 |
2023/11/30 | 1,206 | 1,214 | 1,195 | 1,208 | -6 | -0.5% | 57,800 |
2023/11/29 | 1,199 | 1,223 | 1,194 | 1,214 | +13 | +1.1% | 91,600 |
2023/11/28 | 1,183 | 1,207 | 1,175 | 1,201 | +27 | +2.3% | 116,700 |
2023/11/27 | 1,184 | 1,188 | 1,167 | 1,174 | +3 | +0.3% | 55,800 |
2023/11/24 | 1,155 | 1,177 | 1,153 | 1,171 | +29 | +2.5% | 62,100 |
2023/11/22 | 1,136 | 1,145 | 1,133 | 1,142 | +5 | +0.4% | 36,500 |
2023/11/21 | 1,138 | 1,142 | 1,131 | 1,137 | +8 | +0.7% | 28,900 |
2023/11/20 | 1,142 | 1,147 | 1,128 | 1,129 | -16 | -1.4% | 76,200 |
2023/11/17 | 1,131 | 1,145 | 1,126 | 1,145 | +22 | +2% | 40,500 |
2023/11/16 | 1,132 | 1,133 | 1,119 | 1,123 | -13 | -1.1% | 58,900 |
2023/11/15 | 1,140 | 1,144 | 1,130 | 1,136 | -1 | -0.1% | 52,700 |
2023/11/14 | 1,133 | 1,140 | 1,129 | 1,137 | +8 | +0.7% | 30,100 |
2023/11/13 | 1,142 | 1,142 | 1,124 | 1,129 | -3 | -0.3% | 43,600 |
2023/11/10 | 1,121 | 1,132 | 1,115 | 1,132 | +9 | +0.8% | 57,700 |
2023/11/09 | 1,119 | 1,125 | 1,110 | 1,123 | +13 | +1.2% | 32,700 |
2023/11/08 | 1,140 | 1,142 | 1,104 | 1,110 | -27 | -2.4% | 103,800 |
2023/11/07 | 1,151 | 1,169 | 1,137 | 1,137 | -7 | -0.6% | 51,200 |
2023/11/06 | 1,168 | 1,168 | 1,142 | 1,144 | +4 | +0.4% | 94,500 |
2023/11/02 | 1,159 | 1,163 | 1,140 | 1,140 | -5 | -0.4% | 54,700 |
2023/11/01 | 1,150 | 1,167 | 1,135 | 1,145 | -18 | -1.5% | 117,600 |
2023/10/31 | 1,167 | 1,169 | 1,145 | 1,163 | -4 | -0.3% | 58,800 |
2023/10/30 | 1,174 | 1,181 | 1,162 | 1,167 | -14 | -1.2% | 36,400 |
2023/10/27 | 1,157 | 1,181 | 1,157 | 1,181 | +35 | +3.1% | 42,200 |
2023/10/26 | 1,158 | 1,170 | 1,142 | 1,146 | -12 | -1% | 37,800 |
2023/10/25 | 1,171 | 1,172 | 1,155 | 1,158 | +4 | +0.3% | 30,700 |
2023/10/24 | 1,149 | 1,160 | 1,122 | 1,154 | +14 | +1.2% | 60,300 |
2023/10/23 | 1,148 | 1,159 | 1,140 | 1,140 | -20 | -1.7% | 132,300 |
2023/10/20 | 1,155 | 1,166 | 1,154 | 1,160 | -8 | -0.7% | 48,600 |
2023/10/19 | 1,182 | 1,185 | 1,167 | 1,168 | -28 | -2.3% | 53,700 |
2023/10/18 | 1,201 | 1,209 | 1,183 | 1,196 | +6 | +0.5% | 48,900 |
2023/10/17 | 1,192 | 1,199 | 1,182 | 1,190 | +15 | +1.3% | 59,500 |
2023/10/16 | 1,189 | 1,189 | 1,171 | 1,175 | -24 | -2% | 42,100 |
2023/10/13 | 1,199 | 1,221 | 1,193 | 1,199 | -6 | -0.5% | 64,900 |
2023/10/12 | 1,192 | 1,206 | 1,190 | 1,205 | +10 | +0.8% | 62,000 |
2023/10/11 | 1,200 | 1,206 | 1,190 | 1,195 | -9 | -0.7% | 46,800 |
2023/10/10 | 1,180 | 1,205 | 1,179 | 1,204 | +43 | +3.7% | 64,000 |
2023/10/06 | 1,155 | 1,171 | 1,147 | 1,161 | +6 | +0.5% | 50,100 |
2023/10/05 | 1,139 | 1,156 | 1,131 | 1,155 | +31 | +2.8% | 57,400 |
2023/10/04 | 1,123 | 1,140 | 1,111 | 1,124 | -29 | -2.5% | 115,400 |
2023/10/03 | 1,189 | 1,189 | 1,150 | 1,153 | -36 | -3% | 103,000 |
2023/10/02 | 1,187 | 1,216 | 1,187 | 1,189 | +2 | +0.2% | 83,800 |
2023/09/29 | 1,202 | 1,203 | 1,182 | 1,187 | -11 | -0.9% | 41,500 |
2023/09/28 | 1,198 | 1,209 | 1,191 | 1,198 | -35 | -2.8% | 111,900 |
2023/09/27 | 1,217 | 1,233 | 1,211 | 1,233 | +3 | +0.2% | 132,000 |
2023/09/26 | 1,241 | 1,241 | 1,228 | 1,230 | -14 | -1.1% | 63,700 |
2023/09/25 | 1,246 | 1,248 | 1,234 | 1,244 | +11 | +0.9% | 43,600 |
101~
150
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 | 0.63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% | 16.30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 | 1.59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