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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,650 | 1,722 | 1,650 | 1,700 | +56 | +3.4% | 58,100 |
| 2018/07/17 | 1,652 | 1,652 | 1,635 | 1,644 | -11 | -0.7% | 55,400 |
| 2018/07/13 | 1,690 | 1,702 | 1,655 | 1,655 | -33 | -2% | 33,600 |
| 2018/07/12 | 1,694 | 1,708 | 1,688 | 1,688 | -2 | -0.1% | 20,200 |
| 2018/07/11 | 1,724 | 1,724 | 1,675 | 1,690 | -25 | -1.5% | 48,500 |
| 2018/07/10 | 1,773 | 1,784 | 1,715 | 1,715 | -43 | -2.4% | 61,600 |
| 2018/07/09 | 1,712 | 1,761 | 1,712 | 1,758 | +48 | +2.8% | 14,600 |
| 2018/07/06 | 1,681 | 1,714 | 1,681 | 1,710 | +33 | +2% | 19,200 |
| 2018/07/05 | 1,680 | 1,682 | 1,671 | 1,677 | ±0 | ±0% | 40,900 |
| 2018/07/04 | 1,690 | 1,690 | 1,673 | 1,677 | -16 | -0.9% | 46,100 |
| 2018/07/03 | 1,690 | 1,704 | 1,673 | 1,693 | +4 | +0.2% | 57,000 |
| 2018/07/02 | 1,735 | 1,744 | 1,684 | 1,689 | -47 | -2.7% | 36,200 |
| 2018/06/29 | 1,754 | 1,756 | 1,728 | 1,736 | -16 | -0.9% | 65,600 |
| 2018/06/28 | 1,762 | 1,766 | 1,747 | 1,752 | -11 | -0.6% | 42,600 |
| 2018/06/27 | 1,808 | 1,824 | 1,757 | 1,763 | -20 | -1.1% | 39,000 |
| 2018/06/26 | 1,751 | 1,783 | 1,740 | 1,783 | +29 | +1.7% | 34,900 |
| 2018/06/25 | 1,755 | 1,767 | 1,749 | 1,754 | +4 | +0.2% | 49,700 |
| 2018/06/22 | 1,749 | 1,766 | 1,744 | 1,750 | -4 | -0.2% | 53,700 |
| 2018/06/21 | 1,753 | 1,794 | 1,752 | 1,754 | ±0 | ±0% | 72,200 |
| 2018/06/20 | 1,750 | 1,759 | 1,734 | 1,754 | +4 | +0.2% | 31,800 |
| 2018/06/19 | 1,758 | 1,774 | 1,737 | 1,750 | -20 | -1.1% | 43,200 |
| 2018/06/18 | 1,785 | 1,792 | 1,769 | 1,770 | -15 | -0.8% | 39,300 |
| 2018/06/15 | 1,802 | 1,807 | 1,775 | 1,785 | -12 | -0.7% | 39,200 |
| 2018/06/14 | 1,808 | 1,809 | 1,794 | 1,797 | -24 | -1.3% | 19,300 |
| 2018/06/13 | 1,779 | 1,837 | 1,779 | 1,821 | +42 | +2.4% | 30,600 |
| 2018/06/12 | 1,787 | 1,788 | 1,778 | 1,779 | +10 | +0.6% | 25,500 |
| 2018/06/11 | 1,753 | 1,778 | 1,745 | 1,769 | +31 | +1.8% | 31,800 |
| 2018/06/08 | 1,735 | 1,757 | 1,712 | 1,738 | -37 | -2.1% | 77,200 |
| 2018/06/07 | 1,780 | 1,780 | 1,765 | 1,775 | +18 | +1% | 17,300 |
| 2018/06/06 | 1,740 | 1,760 | 1,739 | 1,757 | +12 | +0.7% | 26,300 |
| 2018/06/05 | 1,785 | 1,785 | 1,740 | 1,745 | -36 | -2% | 20,400 |
| 2018/06/04 | 1,752 | 1,783 | 1,750 | 1,781 | +36 | +2.1% | 33,300 |
| 2018/06/01 | 1,748 | 1,754 | 1,732 | 1,745 | -3 | -0.2% | 25,200 |
| 2018/05/31 | 1,743 | 1,756 | 1,732 | 1,748 | +5 | +0.3% | 23,100 |
| 2018/05/30 | 1,745 | 1,752 | 1,739 | 1,743 | -17 | -1% | 31,100 |
| 2018/05/29 | 1,752 | 1,763 | 1,747 | 1,760 | -1 | -0.1% | 23,700 |
| 2018/05/28 | 1,758 | 1,766 | 1,750 | 1,761 | +14 | +0.8% | 23,700 |
| 2018/05/25 | 1,748 | 1,753 | 1,738 | 1,747 | +1 | +0.1% | 27,300 |
| 2018/05/24 | 1,740 | 1,751 | 1,740 | 1,746 | -13 | -0.7% | 33,000 |
| 2018/05/23 | 1,752 | 1,761 | 1,736 | 1,759 | +12 | +0.7% | 28,300 |
| 2018/05/22 | 1,754 | 1,754 | 1,741 | 1,747 | ±0 | ±0% | 24,500 |
| 2018/05/21 | 1,753 | 1,753 | 1,736 | 1,747 | +6 | +0.3% | 19,500 |
| 2018/05/18 | 1,772 | 1,772 | 1,729 | 1,741 | -23 | -1.3% | 62,400 |
| 2018/05/17 | 1,771 | 1,777 | 1,754 | 1,764 | ±0 | ±0% | 49,900 |
| 2018/05/16 | 1,772 | 1,776 | 1,750 | 1,764 | -237 | -11.8% | 115,200 |
| 2018/05/15 | 1,948 | 2,019 | 1,948 | 2,001 | +56 | +2.9% | 47,000 |
| 2018/05/14 | 1,938 | 1,947 | 1,925 | 1,945 | +16 | +0.8% | 24,300 |
| 2018/05/11 | 1,901 | 1,931 | 1,901 | 1,929 | +23 | +1.2% | 35,100 |
| 2018/05/10 | 1,905 | 1,923 | 1,897 | 1,906 | -4 | -0.2% | 19,400 |
| 2018/05/09 | 1,884 | 1,913 | 1,881 | 1,910 | +24 | +1.3% | 21,600 |
1551～
1600
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
