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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
件表示中 / 3767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 | 99,500円 | -7.3% | +73.0% | 1.26% | 40.26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 |
| トーホー | 363,500円 | +2.7% | +7.9% | 4.13% | 8.22倍 | 1.25倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| ＪＫＨＤ | 125,800円 | +3.0% | +2.6% | 4.37% | 6.86倍 | 0.54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 |
| エフティＧ | 126,600円 | -10.8% | -21.7% | 4.34% | 7.84倍 | 1.26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 |
| 佐藤商 | 169,900円 | +1.9% | +0.1% | 4.47% | 6.39倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
