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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,384 | 1,411 | 1,384 | 1,403 | +17 | +1.2% | 20,700 |
| 2017/07/10 | 1,388 | 1,396 | 1,385 | 1,386 | +12 | +0.9% | 14,800 |
| 2017/07/07 | 1,388 | 1,407 | 1,374 | 1,374 | -28 | -2% | 19,500 |
| 2017/07/06 | 1,409 | 1,418 | 1,400 | 1,402 | -6 | -0.4% | 29,100 |
| 2017/07/05 | 1,420 | 1,426 | 1,401 | 1,408 | -12 | -0.8% | 30,200 |
| 2017/07/04 | 1,430 | 1,438 | 1,417 | 1,420 | -6 | -0.4% | 51,600 |
| 2017/07/03 | 1,429 | 1,443 | 1,424 | 1,426 | -3 | -0.2% | 22,700 |
| 2017/06/30 | 1,430 | 1,439 | 1,400 | 1,429 | -12 | -0.8% | 34,400 |
| 2017/06/29 | 1,425 | 1,458 | 1,421 | 1,441 | +28 | +2% | 84,200 |
| 2017/06/28 | 1,419 | 1,425 | 1,412 | 1,413 | -7 | -0.5% | 13,000 |
| 2017/06/27 | 1,414 | 1,425 | 1,412 | 1,420 | +6 | +0.4% | 27,400 |
| 2017/06/26 | 1,414 | 1,417 | 1,411 | 1,414 | +7 | +0.5% | 13,800 |
| 2017/06/23 | 1,405 | 1,413 | 1,403 | 1,407 | +4 | +0.3% | 19,000 |
| 2017/06/22 | 1,401 | 1,412 | 1,399 | 1,403 | +2 | +0.1% | 18,200 |
| 2017/06/21 | 1,400 | 1,409 | 1,399 | 1,401 | +4 | +0.3% | 19,800 |
| 2017/06/20 | 1,390 | 1,402 | 1,387 | 1,397 | +13 | +0.9% | 31,400 |
| 2017/06/19 | 1,354 | 1,385 | 1,352 | 1,384 | +30 | +2.2% | 16,400 |
| 2017/06/16 | 1,366 | 1,373 | 1,352 | 1,354 | -12 | -0.9% | 60,200 |
| 2017/06/15 | 1,367 | 1,375 | 1,363 | 1,366 | -1 | -0.1% | 19,800 |
| 2017/06/14 | 1,376 | 1,376 | 1,367 | 1,367 | -2 | -0.1% | 16,600 |
| 2017/06/13 | 1,368 | 1,377 | 1,368 | 1,369 | -5 | -0.4% | 28,000 |
| 2017/06/12 | 1,361 | 1,379 | 1,361 | 1,374 | +12 | +0.9% | 34,100 |
| 2017/06/09 | 1,356 | 1,366 | 1,352 | 1,362 | -1 | -0.1% | 29,500 |
| 2017/06/08 | 1,356 | 1,370 | 1,356 | 1,363 | -1 | -0.1% | 43,900 |
| 2017/06/07 | 1,359 | 1,368 | 1,322 | 1,364 | +3 | +0.2% | 24,800 |
| 2017/06/06 | 1,369 | 1,370 | 1,351 | 1,361 | +3 | +0.2% | 31,400 |
| 2017/06/05 | 1,362 | 1,372 | 1,350 | 1,358 | ±0 | ±0% | 33,800 |
| 2017/06/02 | 1,323 | 1,362 | 1,318 | 1,358 | +36 | +2.7% | 41,300 |
| 2017/06/01 | 1,318 | 1,325 | 1,312 | 1,322 | +14 | +1.1% | 21,600 |
| 2017/05/31 | 1,298 | 1,319 | 1,297 | 1,308 | ±0 | ±0% | 25,200 |
| 2017/05/30 | 1,300 | 1,309 | 1,290 | 1,308 | +12 | +0.9% | 11,600 |
| 2017/05/29 | 1,286 | 1,300 | 1,281 | 1,296 | +8 | +0.6% | 13,300 |
| 2017/05/26 | 1,311 | 1,311 | 1,288 | 1,288 | -24 | -1.8% | 12,400 |
| 2017/05/25 | 1,314 | 1,317 | 1,302 | 1,312 | -1 | -0.1% | 18,900 |
| 2017/05/24 | 1,317 | 1,317 | 1,309 | 1,313 | +1 | +0.1% | 15,900 |
| 2017/05/23 | 1,315 | 1,315 | 1,309 | 1,312 | -3 | -0.2% | 14,300 |
| 2017/05/22 | 1,316 | 1,319 | 1,309 | 1,315 | +4 | +0.3% | 18,200 |
| 2017/05/19 | 1,308 | 1,312 | 1,301 | 1,311 | +3 | +0.2% | 22,200 |
| 2017/05/18 | 1,319 | 1,319 | 1,306 | 1,308 | -28 | -2.1% | 26,600 |
| 2017/05/17 | 1,340 | 1,348 | 1,333 | 1,336 | -15 | -1.1% | 33,600 |
| 2017/05/16 | 1,361 | 1,361 | 1,345 | 1,351 | +4 | +0.3% | 90,700 |
| 2017/05/15 | 1,341 | 1,355 | 1,337 | 1,347 | -8 | -0.6% | 23,400 |
| 2017/05/12 | 1,340 | 1,355 | 1,332 | 1,355 | +7 | +0.5% | 30,200 |
| 2017/05/11 | 1,348 | 1,354 | 1,340 | 1,348 | ±0 | ±0% | 19,200 |
| 2017/05/10 | 1,348 | 1,352 | 1,341 | 1,348 | ±0 | ±0% | 25,700 |
| 2017/05/09 | 1,337 | 1,348 | 1,327 | 1,348 | +13 | +1% | 47,200 |
| 2017/05/08 | 1,320 | 1,341 | 1,320 | 1,335 | +25 | +1.9% | 56,700 |
| 2017/05/02 | 1,306 | 1,316 | 1,305 | 1,310 | +4 | +0.3% | 35,400 |
| 2017/05/01 | 1,299 | 1,315 | 1,260 | 1,306 | +2 | +0.2% | 28,300 |
| 2017/04/28 | 1,310 | 1,310 | 1,302 | 1,304 | -4 | -0.3% | 33,100 |
1801～
1850
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
