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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 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 |
| 2018/09/28 | 1,667 | 1,691 | 1,658 | 1,658 | -9 | -0.5% | 30,800 |
| 2018/09/27 | 1,710 | 1,710 | 1,667 | 1,667 | -67 | -3.9% | 29,900 |
| 2018/09/26 | 1,725 | 1,738 | 1,692 | 1,734 | -21 | -1.2% | 36,600 |
| 2018/09/25 | 1,736 | 1,760 | 1,721 | 1,755 | -6 | -0.3% | 54,400 |
| 2018/09/21 | 1,683 | 1,770 | 1,674 | 1,761 | +94 | +5.6% | 47,300 |
| 2018/09/20 | 1,694 | 1,694 | 1,662 | 1,667 | -15 | -0.9% | 21,600 |
| 2018/09/19 | 1,681 | 1,694 | 1,672 | 1,682 | +6 | +0.4% | 30,500 |
| 2018/09/18 | 1,646 | 1,680 | 1,640 | 1,676 | +22 | +1.3% | 23,200 |
| 2018/09/14 | 1,630 | 1,664 | 1,630 | 1,654 | +12 | +0.7% | 44,300 |
| 2018/09/13 | 1,635 | 1,670 | 1,628 | 1,642 | +3 | +0.2% | 21,700 |
| 2018/09/12 | 1,636 | 1,649 | 1,623 | 1,639 | ±0 | ±0% | 32,200 |
| 2018/09/11 | 1,637 | 1,643 | 1,631 | 1,639 | +2 | +0.1% | 40,400 |
1601～
1650
件表示中 / 3724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 | 96,900円 | -7.3% | +73.0% | 1.29% | 39.49倍 | 0.56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% | 7.68倍 | 0.69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 |
| ラクトＪＰＮ | 368,000円 | +5.3% | +6.5% | 2.72% | 11.12倍 | 1.33倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 八洲電機 | 168,200円 | +2.9% | +6.1% | 2.38% | 8.94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 |
| ＪＫＨＤ | 117,900円 | +3.0% | +2.6% | 4.66% | 6.42倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
