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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,881 | 1,888 | 1,872 | 1,885 | +12 | +0.6% | 26,700 |
| 2019/04/22 | 1,874 | 1,875 | 1,858 | 1,873 | ±0 | ±0% | 11,400 |
| 2019/04/19 | 1,881 | 1,888 | 1,873 | 1,873 | -8 | -0.4% | 9,400 |
| 2019/04/18 | 1,910 | 1,910 | 1,877 | 1,881 | -27 | -1.4% | 33,700 |
| 2019/04/17 | 1,919 | 1,931 | 1,890 | 1,908 | -9 | -0.5% | 64,400 |
| 2019/04/16 | 1,913 | 1,936 | 1,909 | 1,917 | -7 | -0.4% | 44,100 |
| 2019/04/15 | 1,900 | 1,948 | 1,900 | 1,924 | +36 | +1.9% | 94,800 |
| 2019/04/12 | 1,900 | 1,902 | 1,883 | 1,888 | -6 | -0.3% | 22,700 |
| 2019/04/11 | 1,900 | 1,900 | 1,887 | 1,894 | -6 | -0.3% | 24,300 |
| 2019/04/10 | 1,899 | 1,903 | 1,883 | 1,900 | -9 | -0.5% | 16,300 |
| 2019/04/09 | 1,910 | 1,919 | 1,889 | 1,909 | -15 | -0.8% | 37,500 |
| 2019/04/08 | 1,946 | 1,953 | 1,918 | 1,924 | -22 | -1.1% | 17,700 |
| 2019/04/05 | 1,928 | 1,946 | 1,925 | 1,946 | +15 | +0.8% | 37,000 |
| 2019/04/04 | 1,933 | 1,945 | 1,920 | 1,931 | -4 | -0.2% | 30,200 |
| 2019/04/03 | 1,905 | 1,937 | 1,896 | 1,935 | +22 | +1.2% | 40,000 |
| 2019/04/02 | 1,920 | 1,932 | 1,908 | 1,913 | -4 | -0.2% | 50,900 |
| 2019/04/01 | 1,892 | 1,927 | 1,891 | 1,917 | +38 | +2% | 62,400 |
| 2019/03/29 | 1,865 | 1,885 | 1,861 | 1,879 | +17 | +0.9% | 21,800 |
| 2019/03/28 | 1,877 | 1,877 | 1,846 | 1,862 | -33 | -1.7% | 39,100 |
| 2019/03/27 | 1,910 | 1,910 | 1,887 | 1,895 | -40 | -2.1% | 31,100 |
| 2019/03/26 | 1,851 | 1,938 | 1,851 | 1,935 | +84 | +4.5% | 54,600 |
| 2019/03/25 | 1,881 | 1,881 | 1,837 | 1,851 | -52 | -2.7% | 25,800 |
| 2019/03/22 | 1,878 | 1,904 | 1,852 | 1,903 | +36 | +1.9% | 73,100 |
| 2019/03/20 | 1,882 | 1,890 | 1,861 | 1,867 | -14 | -0.7% | 41,600 |
| 2019/03/19 | 1,876 | 1,885 | 1,857 | 1,881 | +5 | +0.3% | 42,900 |
| 2019/03/18 | 1,869 | 1,877 | 1,841 | 1,876 | +12 | +0.6% | 37,600 |
| 2019/03/15 | 1,819 | 1,865 | 1,812 | 1,864 | +52 | +2.9% | 67,300 |
| 2019/03/14 | 1,860 | 1,860 | 1,802 | 1,812 | -31 | -1.7% | 40,200 |
| 2019/03/13 | 1,861 | 1,868 | 1,835 | 1,843 | -24 | -1.3% | 23,600 |
| 2019/03/12 | 1,850 | 1,876 | 1,847 | 1,867 | +33 | +1.8% | 49,300 |
| 2019/03/11 | 1,843 | 1,850 | 1,824 | 1,834 | ±0 | ±0% | 29,000 |
| 2019/03/08 | 1,849 | 1,853 | 1,829 | 1,834 | -20 | -1.1% | 36,400 |
| 2019/03/07 | 1,845 | 1,863 | 1,840 | 1,854 | -19 | -1% | 33,100 |
| 2019/03/06 | 1,881 | 1,890 | 1,859 | 1,873 | -5 | -0.3% | 47,300 |
| 2019/03/05 | 1,888 | 1,900 | 1,867 | 1,878 | -14 | -0.7% | 15,600 |
| 2019/03/04 | 1,896 | 1,908 | 1,881 | 1,892 | -4 | -0.2% | 20,000 |
| 2019/03/01 | 1,885 | 1,904 | 1,884 | 1,896 | +18 | +1% | 27,500 |
| 2019/02/28 | 1,899 | 1,899 | 1,878 | 1,878 | -23 | -1.2% | 20,300 |
| 2019/02/27 | 1,874 | 1,909 | 1,871 | 1,901 | +27 | +1.4% | 33,400 |
| 2019/02/26 | 1,882 | 1,894 | 1,867 | 1,874 | -21 | -1.1% | 23,000 |
| 2019/02/25 | 1,916 | 1,916 | 1,884 | 1,895 | -3 | -0.2% | 15,400 |
| 2019/02/22 | 1,901 | 1,904 | 1,879 | 1,898 | -3 | -0.2% | 15,500 |
| 2019/02/21 | 1,902 | 1,910 | 1,893 | 1,901 | +1 | +0.1% | 32,700 |
| 2019/02/20 | 1,891 | 1,906 | 1,885 | 1,900 | -2 | -0.1% | 34,600 |
| 2019/02/19 | 1,915 | 1,917 | 1,896 | 1,902 | -22 | -1.1% | 31,300 |
| 2019/02/18 | 1,924 | 1,947 | 1,919 | 1,924 | +26 | +1.4% | 36,100 |
| 2019/02/15 | 1,878 | 1,904 | 1,862 | 1,898 | -2 | -0.1% | 38,400 |
| 2019/02/14 | 1,887 | 1,926 | 1,887 | 1,900 | +12 | +0.6% | 63,000 |
| 2019/02/13 | 1,862 | 1,894 | 1,846 | 1,888 | +34 | +1.8% | 50,700 |
| 2019/02/12 | 1,842 | 1,861 | 1,834 | 1,854 | +3 | +0.2% | 38,800 |
1501～
1550
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 | 96,200円 | -7.3% | +73.0% | 1.30% | 39.20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 | 229,100円 | +4.2% | -14.9% | 6.11% | 7.67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 | 232,400円 | +11.1% | -1.4% | 5.16% | 13.52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 | 117,700円 | +3.0% | +2.6% | 4.67% | 6.41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 | 168,100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
