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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,319 | 1,326 | 1,305 | 1,316 | +11 | +0.8% | 119,400 |
| 2017/02/14 | 1,315 | 1,327 | 1,305 | 1,305 | -8 | -0.6% | 119,300 |
| 2017/02/13 | 1,319 | 1,319 | 1,304 | 1,313 | -6 | -0.5% | 69,700 |
| 2017/02/10 | 1,283 | 1,322 | 1,280 | 1,319 | +42 | +3.3% | 62,200 |
| 2017/02/09 | 1,275 | 1,284 | 1,267 | 1,277 | +2 | +0.2% | 52,600 |
| 2017/02/08 | 1,263 | 1,279 | 1,262 | 1,275 | +12 | +1% | 33,100 |
| 2017/02/07 | 1,227 | 1,270 | 1,227 | 1,263 | +36 | +2.9% | 45,700 |
| 2017/02/06 | 1,219 | 1,229 | 1,214 | 1,227 | +17 | +1.4% | 30,600 |
| 2017/02/03 | 1,217 | 1,223 | 1,204 | 1,210 | -7 | -0.6% | 37,300 |
| 2017/02/02 | 1,210 | 1,222 | 1,196 | 1,217 | +1 | +0.1% | 58,700 |
| 2017/02/01 | 1,215 | 1,224 | 1,193 | 1,216 | +15 | +1.2% | 86,600 |
| 2017/01/31 | 1,221 | 1,222 | 1,183 | 1,201 | -35 | -2.8% | 59,500 |
| 2017/01/30 | 1,225 | 1,240 | 1,210 | 1,236 | -2 | -0.2% | 32,300 |
| 2017/01/27 | 1,240 | 1,248 | 1,231 | 1,238 | +3 | +0.2% | 17,600 |
| 2017/01/26 | 1,245 | 1,245 | 1,230 | 1,235 | +4 | +0.3% | 28,500 |
| 2017/01/25 | 1,245 | 1,245 | 1,221 | 1,231 | -11 | -0.9% | 25,800 |
| 2017/01/24 | 1,230 | 1,242 | 1,202 | 1,242 | +11 | +0.9% | 24,100 |
| 2017/01/23 | 1,226 | 1,237 | 1,209 | 1,231 | -9 | -0.7% | 20,800 |
| 2017/01/20 | 1,222 | 1,246 | 1,222 | 1,240 | +9 | +0.7% | 42,000 |
| 2017/01/19 | 1,228 | 1,235 | 1,222 | 1,231 | +3 | +0.2% | 17,400 |
| 2017/01/18 | 1,221 | 1,232 | 1,196 | 1,228 | +7 | +0.6% | 45,700 |
| 2017/01/17 | 1,228 | 1,228 | 1,207 | 1,221 | -7 | -0.6% | 29,100 |
| 2017/01/16 | 1,233 | 1,237 | 1,216 | 1,228 | -12 | -1% | 12,900 |
| 2017/01/13 | 1,230 | 1,250 | 1,212 | 1,240 | ±0 | ±0% | 57,000 |
| 2017/01/12 | 1,270 | 1,285 | 1,208 | 1,240 | -38 | -3% | 148,200 |
| 2017/01/11 | 1,272 | 1,279 | 1,249 | 1,278 | -4 | -0.3% | 25,700 |
| 2017/01/10 | 1,290 | 1,294 | 1,271 | 1,282 | -8 | -0.6% | 22,900 |
| 2017/01/06 | 1,285 | 1,298 | 1,279 | 1,290 | +5 | +0.4% | 33,700 |
| 2017/01/05 | 1,274 | 1,294 | 1,270 | 1,285 | +11 | +0.9% | 34,400 |
| 2017/01/04 | 1,246 | 1,279 | 1,236 | 1,274 | +33 | +2.7% | 47,400 |
| 2016/12/30 | 1,229 | 1,245 | 1,212 | 1,241 | +8 | +0.6% | 19,500 |
| 2016/12/29 | 1,237 | 1,237 | 1,213 | 1,233 | -13 | -1% | 50,000 |
| 2016/12/28 | 1,218 | 1,252 | 1,209 | 1,246 | +25 | +2% | 35,600 |
| 2016/12/27 | 1,214 | 1,225 | 1,205 | 1,221 | +2 | +0.2% | 24,100 |
| 2016/12/26 | 1,224 | 1,226 | 1,215 | 1,219 | -4 | -0.3% | 34,900 |
| 2016/12/22 | 1,221 | 1,227 | 1,212 | 1,223 | +3 | +0.2% | 26,900 |
| 2016/12/21 | 1,227 | 1,233 | 1,216 | 1,220 | -8 | -0.7% | 24,700 |
| 2016/12/20 | 1,232 | 1,232 | 1,212 | 1,228 | -4 | -0.3% | 23,800 |
| 2016/12/19 | 1,234 | 1,236 | 1,225 | 1,232 | +1 | +0.1% | 18,300 |
| 2016/12/16 | 1,229 | 1,240 | 1,226 | 1,231 | -5 | -0.4% | 48,200 |
| 2016/12/15 | 1,230 | 1,247 | 1,220 | 1,236 | +6 | +0.5% | 39,500 |
| 2016/12/14 | 1,222 | 1,235 | 1,221 | 1,230 | +4 | +0.3% | 39,000 |
| 2016/12/13 | 1,220 | 1,227 | 1,207 | 1,226 | +6 | +0.5% | 31,300 |
| 2016/12/12 | 1,224 | 1,228 | 1,212 | 1,220 | -3 | -0.2% | 20,300 |
| 2016/12/09 | 1,206 | 1,224 | 1,206 | 1,223 | -2 | -0.2% | 56,700 |
| 2016/12/08 | 1,229 | 1,229 | 1,218 | 1,225 | +7 | +0.6% | 42,000 |
| 2016/12/07 | 1,211 | 1,226 | 1,208 | 1,218 | +10 | +0.8% | 41,700 |
| 2016/12/06 | 1,209 | 1,217 | 1,200 | 1,208 | -1 | -0.1% | 38,200 |
| 2016/12/05 | 1,200 | 1,214 | 1,194 | 1,209 | -3 | -0.2% | 24,800 |
| 2016/12/02 | 1,214 | 1,230 | 1,210 | 1,212 | -13 | -1.1% | 13,200 |
1901～
1950
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
