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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 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 |
| 2016/12/01 | 1,231 | 1,237 | 1,217 | 1,225 | +13 | +1.1% | 23,800 |
| 2016/11/30 | 1,213 | 1,224 | 1,209 | 1,212 | -7 | -0.6% | 36,800 |
| 2016/11/29 | 1,195 | 1,227 | 1,195 | 1,219 | +18 | +1.5% | 50,800 |
| 2016/11/28 | 1,201 | 1,236 | 1,176 | 1,201 | +1 | +0.1% | 38,600 |
| 2016/11/25 | 1,180 | 1,222 | 1,178 | 1,200 | +30 | +2.6% | 55,000 |
| 2016/11/24 | 1,162 | 1,173 | 1,159 | 1,170 | +8 | +0.7% | 21,800 |
| 2016/11/22 | 1,155 | 1,167 | 1,150 | 1,162 | +8 | +0.7% | 17,500 |
| 2016/11/21 | 1,154 | 1,158 | 1,149 | 1,154 | +9 | +0.8% | 14,400 |
| 2016/11/18 | 1,144 | 1,149 | 1,140 | 1,145 | +8 | +0.7% | 18,100 |
| 2016/11/17 | 1,130 | 1,141 | 1,124 | 1,137 | -9 | -0.8% | 10,100 |
| 2016/11/16 | 1,138 | 1,147 | 1,125 | 1,146 | +11 | +1% | 19,900 |
| 2016/11/15 | 1,151 | 1,154 | 1,130 | 1,135 | -20 | -1.7% | 17,000 |
2051～
2100
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
