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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,888 | 1,914 | 1,888 | 1,897 | +10 | +0.5% | 47,300 |
| 2017/09/21 | 1,902 | 1,916 | 1,874 | 1,887 | -7 | -0.4% | 70,000 |
| 2017/09/20 | 1,901 | 1,919 | 1,885 | 1,894 | +1 | +0.1% | 79,300 |
| 2017/09/19 | 1,943 | 1,943 | 1,883 | 1,893 | -50 | -2.6% | 98,600 |
| 2017/09/15 | 1,913 | 1,945 | 1,913 | 1,943 | +21 | +1.1% | 80,700 |
| 2017/09/14 | 1,899 | 1,930 | 1,893 | 1,922 | +14 | +0.7% | 103,900 |
| 2017/09/13 | 1,872 | 1,913 | 1,861 | 1,908 | +35 | +1.9% | 43,200 |
| 2017/09/12 | 1,880 | 1,929 | 1,857 | 1,873 | +15 | +0.8% | 152,500 |
| 2017/09/11 | 1,859 | 1,876 | 1,844 | 1,858 | +22 | +1.2% | 47,200 |
| 2017/09/08 | 1,807 | 1,860 | 1,805 | 1,836 | -7 | -0.4% | 66,800 |
| 2017/09/07 | 1,839 | 1,858 | 1,829 | 1,843 | +9 | +0.5% | 55,300 |
| 2017/09/06 | 1,808 | 1,846 | 1,808 | 1,834 | -2 | -0.1% | 57,500 |
| 2017/09/05 | 1,876 | 1,876 | 1,832 | 1,836 | -45 | -2.4% | 48,900 |
| 2017/09/04 | 1,958 | 1,958 | 1,876 | 1,881 | -77 | -3.9% | 65,000 |
| 2017/09/01 | 1,915 | 1,959 | 1,915 | 1,958 | +69 | +3.7% | 105,600 |
| 2017/08/31 | 1,905 | 1,939 | 1,873 | 1,889 | +7 | +0.4% | 94,800 |
| 2017/08/30 | 1,867 | 1,885 | 1,838 | 1,882 | +15 | +0.8% | 87,300 |
| 2017/08/29 | 1,873 | 1,887 | 1,857 | 1,867 | -17 | -0.9% | 67,300 |
| 2017/08/28 | 1,830 | 1,887 | 1,829 | 1,884 | +52 | +2.8% | 95,700 |
| 2017/08/25 | 1,820 | 1,839 | 1,812 | 1,832 | +2 | +0.1% | 109,600 |
| 2017/08/24 | 1,868 | 1,868 | 1,829 | 1,830 | -38 | -2% | 55,000 |
| 2017/08/23 | 1,870 | 1,885 | 1,843 | 1,868 | +9 | +0.5% | 92,200 |
| 2017/08/22 | 1,848 | 1,873 | 1,828 | 1,859 | ±0 | ±0% | 78,700 |
| 2017/08/21 | 1,777 | 1,863 | 1,777 | 1,859 | +82 | +4.6% | 57,700 |
| 2017/08/18 | 1,760 | 1,783 | 1,753 | 1,777 | -9 | -0.5% | 31,500 |
| 2017/08/17 | 1,782 | 1,798 | 1,777 | 1,786 | +3 | +0.2% | 31,700 |
| 2017/08/16 | 1,784 | 1,791 | 1,768 | 1,783 | -1 | -0.1% | 54,400 |
| 2017/08/15 | 1,749 | 1,818 | 1,745 | 1,784 | +35 | +2% | 66,500 |
| 2017/08/14 | 1,750 | 1,767 | 1,741 | 1,749 | -26 | -1.5% | 50,000 |
| 2017/08/10 | 1,830 | 1,830 | 1,762 | 1,775 | -42 | -2.3% | 83,800 |
| 2017/08/09 | 1,817 | 1,835 | 1,800 | 1,817 | -21 | -1.1% | 62,500 |
| 2017/08/08 | 1,840 | 1,857 | 1,822 | 1,838 | -2 | -0.1% | 63,700 |
| 2017/08/07 | 1,770 | 1,859 | 1,764 | 1,840 | +45 | +2.5% | 122,100 |
| 2017/08/04 | 1,694 | 1,795 | 1,694 | 1,795 | +95 | +5.6% | 115,900 |
| 2017/08/03 | 1,680 | 1,717 | 1,680 | 1,700 | +42 | +2.5% | 143,900 |
| 2017/08/02 | 1,656 | 1,675 | 1,640 | 1,658 | +2 | +0.1% | 220,200 |
| 2017/08/01 | 1,640 | 1,657 | 1,601 | 1,656 | +216 | +15% | 256,300 |
| 2017/07/31 | 1,449 | 1,451 | 1,434 | 1,440 | -20 | -1.4% | 26,800 |
| 2017/07/28 | 1,450 | 1,460 | 1,447 | 1,460 | +10 | +0.7% | 33,000 |
| 2017/07/27 | 1,451 | 1,458 | 1,443 | 1,450 | -1 | -0.1% | 46,500 |
| 2017/07/26 | 1,448 | 1,459 | 1,440 | 1,451 | +3 | +0.2% | 35,600 |
| 2017/07/25 | 1,455 | 1,461 | 1,445 | 1,448 | -13 | -0.9% | 16,400 |
| 2017/07/24 | 1,418 | 1,466 | 1,418 | 1,461 | +43 | +3% | 41,500 |
| 2017/07/21 | 1,405 | 1,423 | 1,400 | 1,418 | +13 | +0.9% | 15,700 |
| 2017/07/20 | 1,394 | 1,409 | 1,394 | 1,405 | +11 | +0.8% | 8,400 |
| 2017/07/19 | 1,384 | 1,408 | 1,381 | 1,394 | +2 | +0.1% | 15,100 |
| 2017/07/18 | 1,386 | 1,395 | 1,377 | 1,392 | -5 | -0.4% | 18,900 |
| 2017/07/14 | 1,398 | 1,405 | 1,395 | 1,397 | ±0 | ±0% | 10,400 |
| 2017/07/13 | 1,389 | 1,400 | 1,380 | 1,397 | +11 | +0.8% | 17,200 |
| 2017/07/12 | 1,400 | 1,406 | 1,384 | 1,386 | -17 | -1.2% | 38,500 |
1751～
1800
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
