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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 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 |
| 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 |
2001～
2050
件表示中 / 3724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 | 96,900円 | -7.3% | +73.0% | 1.29% | 39.49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 |
| 三信電 | 229,100円 | +4.2% | -14.9% | 6.11% | 7.68倍 | 0.69倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ラクトＪＰＮ | 368,000円 | +5.3% | +6.5% | 2.72% | 11.12倍 | 1.33倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 八洲電機 | 168,200円 | +2.9% | +6.1% | 2.38% | 8.94倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ＪＫＨＤ | 117,900円 | +3.0% | +2.6% | 4.66% | 6.42倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
