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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78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 |
| ＪＫＨＤ | 126,100円 | +3.0% | +2.6% | 4.36% | 6.87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 | 126,500円 | -10.8% | -21.7% | 4.35% | 7.83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 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38倍 | 0.52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 |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
