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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,292 | 1,308 | 1,285 | 1,308 | +19 | +1.5% | 35,900 |
| 2017/04/26 | 1,285 | 1,292 | 1,283 | 1,289 | +13 | +1% | 12,500 |
| 2017/04/25 | 1,280 | 1,280 | 1,266 | 1,276 | +13 | +1% | 21,700 |
| 2017/04/24 | 1,270 | 1,287 | 1,251 | 1,263 | +12 | +1% | 22,100 |
| 2017/04/21 | 1,233 | 1,252 | 1,231 | 1,251 | +18 | +1.5% | 14,500 |
| 2017/04/20 | 1,239 | 1,243 | 1,233 | 1,233 | -2 | -0.2% | 18,800 |
| 2017/04/19 | 1,241 | 1,245 | 1,229 | 1,235 | -3 | -0.2% | 21,700 |
| 2017/04/18 | 1,239 | 1,255 | 1,230 | 1,238 | +3 | +0.2% | 12,900 |
| 2017/04/17 | 1,223 | 1,236 | 1,218 | 1,235 | +12 | +1% | 12,600 |
| 2017/04/14 | 1,220 | 1,226 | 1,218 | 1,223 | -1 | -0.1% | 14,500 |
| 2017/04/13 | 1,225 | 1,229 | 1,212 | 1,224 | -1 | -0.1% | 24,500 |
| 2017/04/12 | 1,228 | 1,228 | 1,208 | 1,225 | -4 | -0.3% | 18,300 |
| 2017/04/11 | 1,230 | 1,243 | 1,220 | 1,229 | -4 | -0.3% | 14,900 |
| 2017/04/10 | 1,225 | 1,252 | 1,225 | 1,233 | +5 | +0.4% | 20,100 |
| 2017/04/07 | 1,215 | 1,239 | 1,215 | 1,228 | +18 | +1.5% | 40,500 |
| 2017/04/06 | 1,220 | 1,225 | 1,199 | 1,210 | -10 | -0.8% | 39,800 |
| 2017/04/05 | 1,230 | 1,236 | 1,220 | 1,220 | -10 | -0.8% | 14,000 |
| 2017/04/04 | 1,235 | 1,242 | 1,219 | 1,230 | -8 | -0.6% | 18,700 |
| 2017/04/03 | 1,230 | 1,247 | 1,228 | 1,238 | +23 | +1.9% | 24,600 |
| 2017/03/31 | 1,244 | 1,250 | 1,214 | 1,215 | -26 | -2.1% | 37,300 |
| 2017/03/30 | 1,259 | 1,282 | 1,238 | 1,241 | -28 | -2.2% | 60,100 |
| 2017/03/29 | 1,286 | 1,286 | 1,262 | 1,269 | -22 | -1.7% | 14,400 |
| 2017/03/28 | 1,275 | 1,291 | 1,274 | 1,291 | +35 | +2.8% | 32,600 |
| 2017/03/27 | 1,271 | 1,271 | 1,255 | 1,256 | -25 | -2% | 44,200 |
| 2017/03/24 | 1,286 | 1,301 | 1,277 | 1,281 | -8 | -0.6% | 35,100 |
| 2017/03/23 | 1,282 | 1,303 | 1,282 | 1,289 | +9 | +0.7% | 25,800 |
| 2017/03/22 | 1,283 | 1,297 | 1,280 | 1,280 | -28 | -2.1% | 23,800 |
| 2017/03/21 | 1,294 | 1,318 | 1,294 | 1,308 | -3 | -0.2% | 33,500 |
| 2017/03/17 | 1,297 | 1,311 | 1,286 | 1,311 | +14 | +1.1% | 48,800 |
| 2017/03/16 | 1,285 | 1,298 | 1,285 | 1,297 | +3 | +0.2% | 24,700 |
| 2017/03/15 | 1,300 | 1,301 | 1,289 | 1,294 | -14 | -1.1% | 16,100 |
| 2017/03/14 | 1,313 | 1,318 | 1,306 | 1,308 | -5 | -0.4% | 19,900 |
| 2017/03/13 | 1,319 | 1,320 | 1,310 | 1,313 | -6 | -0.5% | 20,800 |
| 2017/03/10 | 1,307 | 1,324 | 1,303 | 1,319 | +18 | +1.4% | 78,000 |
| 2017/03/09 | 1,300 | 1,303 | 1,290 | 1,301 | +11 | +0.9% | 39,500 |
| 2017/03/08 | 1,290 | 1,293 | 1,288 | 1,290 | ±0 | ±0% | 22,700 |
| 2017/03/07 | 1,278 | 1,295 | 1,278 | 1,290 | +6 | +0.5% | 19,700 |
| 2017/03/06 | 1,288 | 1,288 | 1,279 | 1,284 | -12 | -0.9% | 28,500 |
| 2017/03/03 | 1,292 | 1,300 | 1,283 | 1,296 | +4 | +0.3% | 52,400 |
| 2017/03/02 | 1,299 | 1,300 | 1,281 | 1,292 | -9 | -0.7% | 76,500 |
| 2017/03/01 | 1,297 | 1,311 | 1,291 | 1,301 | +4 | +0.3% | 46,200 |
| 2017/02/28 | 1,322 | 1,322 | 1,296 | 1,297 | -13 | -1% | 78,000 |
| 2017/02/27 | 1,316 | 1,324 | 1,307 | 1,310 | -9 | -0.7% | 91,900 |
| 2017/02/24 | 1,320 | 1,323 | 1,316 | 1,319 | +2 | +0.2% | 70,200 |
| 2017/02/23 | 1,322 | 1,340 | 1,315 | 1,317 | -7 | -0.5% | 92,600 |
| 2017/02/22 | 1,341 | 1,345 | 1,321 | 1,324 | -17 | -1.3% | 74,500 |
| 2017/02/21 | 1,350 | 1,350 | 1,335 | 1,341 | -9 | -0.7% | 46,800 |
| 2017/02/20 | 1,324 | 1,350 | 1,319 | 1,350 | +26 | +2% | 25,000 |
| 2017/02/17 | 1,319 | 1,332 | 1,319 | 1,324 | +5 | +0.4% | 85,700 |
| 2017/02/16 | 1,320 | 1,326 | 1,318 | 1,319 | +3 | +0.2% | 86,100 |
1851～
1900
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
