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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,715 | 1,732 | 1,705 | 1,721 | +17 | +1% | 52,700 |
| 2018/12/10 | 1,722 | 1,751 | 1,687 | 1,704 | -30 | -1.7% | 65,300 |
| 2018/12/07 | 1,740 | 1,756 | 1,732 | 1,734 | -16 | -0.9% | 69,400 |
| 2018/12/06 | 1,736 | 1,756 | 1,733 | 1,750 | -3 | -0.2% | 78,300 |
| 2018/12/05 | 1,737 | 1,758 | 1,734 | 1,753 | -18 | -1% | 60,200 |
| 2018/12/04 | 1,782 | 1,804 | 1,761 | 1,771 | -31 | -1.7% | 71,000 |
| 2018/12/03 | 1,756 | 1,802 | 1,751 | 1,802 | +45 | +2.6% | 57,500 |
| 2018/11/30 | 1,729 | 1,757 | 1,715 | 1,757 | +28 | +1.6% | 34,100 |
| 2018/11/29 | 1,754 | 1,770 | 1,727 | 1,729 | -14 | -0.8% | 45,800 |
| 2018/11/28 | 1,712 | 1,748 | 1,712 | 1,743 | +31 | +1.8% | 46,700 |
| 2018/11/27 | 1,676 | 1,717 | 1,668 | 1,712 | +36 | +2.1% | 62,800 |
| 2018/11/26 | 1,658 | 1,682 | 1,650 | 1,676 | +18 | +1.1% | 56,200 |
| 2018/11/22 | 1,651 | 1,672 | 1,646 | 1,658 | +7 | +0.4% | 38,200 |
| 2018/11/21 | 1,663 | 1,665 | 1,635 | 1,651 | -35 | -2.1% | 79,800 |
| 2018/11/20 | 1,676 | 1,696 | 1,668 | 1,686 | -4 | -0.2% | 46,000 |
| 2018/11/19 | 1,687 | 1,701 | 1,680 | 1,690 | +3 | +0.2% | 35,400 |
| 2018/11/16 | 1,700 | 1,716 | 1,676 | 1,687 | -28 | -1.6% | 57,300 |
| 2018/11/15 | 1,696 | 1,720 | 1,690 | 1,715 | +13 | +0.8% | 42,000 |
| 2018/11/14 | 1,716 | 1,724 | 1,693 | 1,702 | -24 | -1.4% | 64,000 |
| 2018/11/13 | 1,725 | 1,729 | 1,692 | 1,726 | -42 | -2.4% | 59,000 |
| 2018/11/12 | 1,751 | 1,775 | 1,747 | 1,768 | ±0 | ±0% | 33,500 |
| 2018/11/09 | 1,756 | 1,785 | 1,754 | 1,768 | +7 | +0.4% | 67,000 |
| 2018/11/08 | 1,741 | 1,775 | 1,741 | 1,761 | +26 | +1.5% | 41,500 |
| 2018/11/07 | 1,731 | 1,781 | 1,729 | 1,735 | +4 | +0.2% | 94,100 |
| 2018/11/06 | 1,732 | 1,760 | 1,707 | 1,731 | -3 | -0.2% | 158,600 |
| 2018/11/05 | 1,764 | 1,770 | 1,715 | 1,734 | -61 | -3.4% | 241,400 |
| 2018/11/02 | 1,808 | 1,855 | 1,787 | 1,795 | -20 | -1.1% | 267,800 |
| 2018/11/01 | 1,773 | 1,832 | 1,737 | 1,815 | +242 | +15.4% | 204,600 |
| 2018/10/31 | 1,550 | 1,578 | 1,526 | 1,573 | -3 | -0.2% | 132,400 |
| 2018/10/30 | 1,521 | 1,584 | 1,515 | 1,576 | +55 | +3.6% | 189,400 |
| 2018/10/29 | 1,519 | 1,541 | 1,508 | 1,521 | +8 | +0.5% | 80,100 |
| 2018/10/26 | 1,518 | 1,536 | 1,492 | 1,513 | +13 | +0.9% | 79,000 |
| 2018/10/25 | 1,490 | 1,509 | 1,463 | 1,500 | -30 | -2% | 80,900 |
| 2018/10/24 | 1,555 | 1,556 | 1,521 | 1,530 | +14 | +0.9% | 78,700 |
| 2018/10/23 | 1,529 | 1,530 | 1,503 | 1,516 | -28 | -1.8% | 87,200 |
| 2018/10/22 | 1,512 | 1,552 | 1,491 | 1,544 | +16 | +1% | 73,000 |
| 2018/10/19 | 1,519 | 1,535 | 1,493 | 1,528 | -2 | -0.1% | 53,700 |
| 2018/10/18 | 1,510 | 1,547 | 1,501 | 1,530 | +13 | +0.9% | 57,600 |
| 2018/10/17 | 1,503 | 1,535 | 1,502 | 1,517 | +20 | +1.3% | 114,100 |
| 2018/10/16 | 1,474 | 1,507 | 1,474 | 1,497 | +23 | +1.6% | 70,100 |
| 2018/10/15 | 1,508 | 1,516 | 1,448 | 1,474 | -41 | -2.7% | 90,700 |
| 2018/10/12 | 1,521 | 1,542 | 1,511 | 1,515 | -18 | -1.2% | 77,000 |
| 2018/10/11 | 1,547 | 1,580 | 1,533 | 1,533 | -46 | -2.9% | 112,800 |
| 2018/10/10 | 1,590 | 1,592 | 1,563 | 1,579 | +6 | +0.4% | 61,700 |
| 2018/10/09 | 1,584 | 1,584 | 1,561 | 1,573 | -34 | -2.1% | 95,400 |
| 2018/10/05 | 1,614 | 1,625 | 1,585 | 1,607 | -10 | -0.6% | 74,800 |
| 2018/10/04 | 1,635 | 1,646 | 1,606 | 1,617 | -1 | -0.1% | 78,900 |
| 2018/10/03 | 1,659 | 1,659 | 1,600 | 1,618 | -25 | -1.5% | 47,900 |
| 2018/10/02 | 1,660 | 1,678 | 1,643 | 1,643 | -3 | -0.2% | 58,600 |
| 2018/10/01 | 1,641 | 1,665 | 1,641 | 1,646 | -12 | -0.7% | 34,500 |
1451～
1500
件表示中 / 3586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 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59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 |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ウインパートナ | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38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 |
| エフティＧ | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
