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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,893 | 1,912 | 1,874 | 1,886 | -7 | -0.4% | 22,500 |
2018/05/07 | 1,898 | 1,898 | 1,877 | 1,893 | -9 | -0.5% | 19,700 |
2018/05/02 | 1,890 | 1,910 | 1,888 | 1,902 | +1 | +0.1% | 11,600 |
2018/05/01 | 1,903 | 1,927 | 1,896 | 1,901 | -4 | -0.2% | 14,100 |
2018/04/27 | 1,918 | 1,922 | 1,891 | 1,905 | -13 | -0.7% | 22,100 |
2018/04/26 | 1,900 | 1,930 | 1,900 | 1,918 | +17 | +0.9% | 26,400 |
2018/04/25 | 1,873 | 1,905 | 1,864 | 1,901 | +17 | +0.9% | 28,200 |
2018/04/24 | 1,900 | 1,900 | 1,853 | 1,884 | -4 | -0.2% | 44,200 |
2018/04/23 | 1,889 | 1,894 | 1,879 | 1,888 | -8 | -0.4% | 11,400 |
2018/04/20 | 1,923 | 1,923 | 1,888 | 1,896 | -15 | -0.8% | 19,600 |
2018/04/19 | 1,937 | 1,938 | 1,905 | 1,911 | -26 | -1.3% | 23,500 |
2018/04/18 | 1,966 | 1,979 | 1,934 | 1,937 | -37 | -1.9% | 60,200 |
2018/04/17 | 1,963 | 2,005 | 1,954 | 1,974 | +17 | +0.9% | 66,300 |
2018/04/16 | 1,929 | 1,963 | 1,909 | 1,957 | +37 | +1.9% | 49,900 |
2018/04/13 | 1,885 | 1,926 | 1,885 | 1,920 | +49 | +2.6% | 53,400 |
2018/04/12 | 1,820 | 1,880 | 1,820 | 1,871 | +61 | +3.4% | 58,000 |
2018/04/11 | 1,814 | 1,819 | 1,793 | 1,810 | +1 | +0.1% | 20,600 |
2018/04/10 | 1,804 | 1,819 | 1,786 | 1,809 | +1 | +0.1% | 21,000 |
2018/04/09 | 1,785 | 1,815 | 1,766 | 1,808 | +23 | +1.3% | 36,200 |
2018/04/06 | 1,792 | 1,799 | 1,771 | 1,785 | -5 | -0.3% | 25,900 |
2018/04/05 | 1,800 | 1,800 | 1,778 | 1,790 | -3 | -0.2% | 44,500 |
2018/04/04 | 1,787 | 1,804 | 1,779 | 1,793 | +6 | +0.3% | 42,800 |
2018/04/03 | 1,756 | 1,800 | 1,745 | 1,787 | +9 | +0.5% | 38,200 |
2018/04/02 | 1,779 | 1,790 | 1,757 | 1,778 | +15 | +0.9% | 23,900 |
2018/03/30 | 1,761 | 1,773 | 1,744 | 1,763 | +24 | +1.4% | 17,100 |
2018/03/29 | 1,791 | 1,791 | 1,717 | 1,739 | -31 | -1.8% | 38,000 |
2018/03/28 | 1,799 | 1,799 | 1,753 | 1,770 | -59 | -3.2% | 37,800 |
2018/03/27 | 1,798 | 1,853 | 1,780 | 1,829 | +59 | +3.3% | 47,900 |
2018/03/26 | 1,790 | 1,797 | 1,746 | 1,770 | -60 | -3.3% | 49,500 |
2018/03/23 | 1,857 | 1,857 | 1,818 | 1,830 | -46 | -2.5% | 51,500 |
2018/03/22 | 1,876 | 1,888 | 1,870 | 1,876 | -3 | -0.2% | 29,400 |
2018/03/20 | 1,861 | 1,880 | 1,856 | 1,879 | -2 | -0.1% | 18,800 |
2018/03/19 | 1,893 | 1,901 | 1,856 | 1,881 | -12 | -0.6% | 25,500 |
2018/03/16 | 1,919 | 1,928 | 1,879 | 1,893 | -26 | -1.4% | 33,100 |
2018/03/15 | 1,920 | 1,926 | 1,898 | 1,919 | -1 | -0.1% | 21,600 |
2018/03/14 | 1,917 | 1,928 | 1,906 | 1,920 | -13 | -0.7% | 40,300 |
2018/03/13 | 1,906 | 1,939 | 1,892 | 1,933 | +17 | +0.9% | 30,000 |
2018/03/12 | 1,919 | 1,931 | 1,893 | 1,916 | +37 | +2% | 44,900 |
2018/03/09 | 1,886 | 1,908 | 1,864 | 1,879 | +12 | +0.6% | 52,900 |
2018/03/08 | 1,869 | 1,883 | 1,847 | 1,867 | ±0 | ±0% | 25,000 |
2018/03/07 | 1,875 | 1,892 | 1,851 | 1,867 | -26 | -1.4% | 50,600 |
2018/03/06 | 1,878 | 1,914 | 1,878 | 1,893 | +23 | +1.2% | 42,500 |
2018/03/05 | 1,899 | 1,909 | 1,859 | 1,870 | -47 | -2.5% | 49,400 |
2018/03/02 | 1,907 | 1,927 | 1,896 | 1,917 | -40 | -2% | 63,700 |
2018/03/01 | 1,976 | 1,976 | 1,940 | 1,957 | -29 | -1.5% | 49,400 |
2018/02/28 | 1,987 | 2,026 | 1,986 | 1,986 | -1 | -0.1% | 52,400 |
2018/02/27 | 1,983 | 1,990 | 1,973 | 1,987 | +5 | +0.3% | 32,200 |
2018/02/26 | 2,005 | 2,017 | 1,968 | 1,982 | -4 | -0.2% | 22,600 |
2018/02/23 | 1,938 | 1,988 | 1,938 | 1,986 | +53 | +2.7% | 27,000 |
2018/02/22 | 1,936 | 1,945 | 1,909 | 1,933 | -12 | -0.6% | 35,800 |
1601~
1650
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