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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,884 | 1,901 | 1,863 | 1,889 | -2 | -0.1% | 25,500 |
| 2019/07/09 | 1,918 | 1,925 | 1,885 | 1,891 | -22 | -1.2% | 19,100 |
| 2019/07/08 | 1,923 | 1,940 | 1,909 | 1,913 | -36 | -1.8% | 15,800 |
| 2019/07/05 | 1,973 | 1,973 | 1,943 | 1,949 | -24 | -1.2% | 17,000 |
| 2019/07/04 | 1,965 | 1,981 | 1,965 | 1,973 | +17 | +0.9% | 23,800 |
| 2019/07/03 | 1,967 | 1,967 | 1,949 | 1,956 | -11 | -0.6% | 25,500 |
| 2019/07/02 | 1,944 | 1,967 | 1,927 | 1,967 | +16 | +0.8% | 49,300 |
| 2019/07/01 | 1,910 | 1,953 | 1,910 | 1,951 | +49 | +2.6% | 57,100 |
| 2019/06/28 | 1,875 | 1,905 | 1,873 | 1,902 | +24 | +1.3% | 26,600 |
| 2019/06/27 | 1,862 | 1,878 | 1,861 | 1,878 | +23 | +1.2% | 12,600 |
| 2019/06/26 | 1,864 | 1,878 | 1,847 | 1,855 | -9 | -0.5% | 16,500 |
| 2019/06/25 | 1,898 | 1,906 | 1,858 | 1,864 | -32 | -1.7% | 23,500 |
| 2019/06/24 | 1,900 | 1,902 | 1,888 | 1,896 | -1 | -0.1% | 17,800 |
| 2019/06/21 | 1,895 | 1,908 | 1,886 | 1,897 | +2 | +0.1% | 72,600 |
| 2019/06/20 | 1,893 | 1,904 | 1,885 | 1,895 | +2 | +0.1% | 29,500 |
| 2019/06/19 | 1,879 | 1,899 | 1,879 | 1,893 | +39 | +2.1% | 42,900 |
| 2019/06/18 | 1,876 | 1,876 | 1,844 | 1,854 | -17 | -0.9% | 22,000 |
| 2019/06/17 | 1,874 | 1,887 | 1,858 | 1,871 | +7 | +0.4% | 24,800 |
| 2019/06/14 | 1,870 | 1,875 | 1,863 | 1,864 | -6 | -0.3% | 24,500 |
| 2019/06/13 | 1,877 | 1,877 | 1,856 | 1,870 | -17 | -0.9% | 24,800 |
| 2019/06/12 | 1,879 | 1,899 | 1,871 | 1,887 | -1 | -0.1% | 53,500 |
| 2019/06/11 | 1,880 | 1,888 | 1,865 | 1,888 | +8 | +0.4% | 37,500 |
| 2019/06/10 | 1,886 | 1,893 | 1,875 | 1,880 | +3 | +0.2% | 26,300 |
| 2019/06/07 | 1,871 | 1,881 | 1,863 | 1,877 | +15 | +0.8% | 26,500 |
| 2019/06/06 | 1,883 | 1,883 | 1,857 | 1,862 | -18 | -1% | 21,700 |
| 2019/06/05 | 1,877 | 1,885 | 1,870 | 1,880 | +36 | +2% | 33,100 |
| 2019/06/04 | 1,843 | 1,858 | 1,821 | 1,844 | +14 | +0.8% | 22,800 |
| 2019/06/03 | 1,805 | 1,840 | 1,793 | 1,830 | -8 | -0.4% | 57,200 |
| 2019/05/31 | 1,853 | 1,853 | 1,836 | 1,838 | -19 | -1% | 15,300 |
| 2019/05/30 | 1,840 | 1,862 | 1,834 | 1,857 | -1 | -0.1% | 17,400 |
| 2019/05/29 | 1,850 | 1,868 | 1,835 | 1,858 | -5 | -0.3% | 38,600 |
| 2019/05/28 | 1,867 | 1,875 | 1,862 | 1,863 | -4 | -0.2% | 13,900 |
| 2019/05/27 | 1,849 | 1,867 | 1,844 | 1,867 | +29 | +1.6% | 22,600 |
| 2019/05/24 | 1,833 | 1,843 | 1,803 | 1,838 | +1 | +0.1% | 22,900 |
| 2019/05/23 | 1,849 | 1,856 | 1,832 | 1,837 | -15 | -0.8% | 47,100 |
| 2019/05/22 | 1,885 | 1,885 | 1,847 | 1,852 | -29 | -1.5% | 26,900 |
| 2019/05/21 | 1,880 | 1,891 | 1,871 | 1,881 | -8 | -0.4% | 31,800 |
| 2019/05/20 | 1,855 | 1,901 | 1,855 | 1,889 | +41 | +2.2% | 34,400 |
| 2019/05/17 | 1,839 | 1,856 | 1,830 | 1,848 | +41 | +2.3% | 36,800 |
| 2019/05/16 | 1,761 | 1,807 | 1,761 | 1,807 | +12 | +0.7% | 49,500 |
| 2019/05/15 | 1,808 | 1,808 | 1,776 | 1,795 | +11 | +0.6% | 29,700 |
| 2019/05/14 | 1,773 | 1,800 | 1,732 | 1,784 | -16 | -0.9% | 84,600 |
| 2019/05/13 | 1,818 | 1,830 | 1,800 | 1,800 | -18 | -1% | 22,900 |
| 2019/05/10 | 1,813 | 1,847 | 1,806 | 1,818 | +5 | +0.3% | 44,800 |
| 2019/05/09 | 1,831 | 1,841 | 1,812 | 1,813 | -36 | -1.9% | 47,000 |
| 2019/05/08 | 1,861 | 1,861 | 1,841 | 1,849 | -22 | -1.2% | 42,200 |
| 2019/05/07 | 1,869 | 1,907 | 1,853 | 1,871 | ±0 | ±0% | 60,800 |
| 2019/04/26 | 1,878 | 1,878 | 1,859 | 1,871 | -19 | -1% | 19,100 |
| 2019/04/25 | 1,896 | 1,897 | 1,880 | 1,890 | +4 | +0.2% | 20,900 |
| 2019/04/24 | 1,885 | 1,903 | 1,885 | 1,886 | +1 | +0.1% | 28,200 |
1451～
1500
件表示中 / 3723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 | 96,300円 | -7.3% | +73.0% | 1.30% | 39.24倍 | 0.55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 |
| 三信電 | 229,700円 | +4.2% | -14.9% | 6.09% | 7.69倍 | 0.70倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| サンワテクノス | 232,600円 | +11.1% | -1.4% | 5.16% | 13.53倍 | 0.72倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ＪＫＨＤ | 118,000円 | +3.0% | +2.6% | 4.66% | 6.43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 | 168,000円 | +2.9% | +6.1% | 2.38% | 8.93倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
