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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 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 |
| 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 |
1701～
1750
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
