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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,353 | 1,358 | 1,334 | 1,347 | -13 | -1% | 28,900 |
| 2015/11/20 | 1,354 | 1,365 | 1,346 | 1,360 | ±0 | ±0% | 15,800 |
| 2015/11/19 | 1,346 | 1,392 | 1,346 | 1,360 | +2 | +0.1% | 29,700 |
| 2015/11/18 | 1,357 | 1,358 | 1,343 | 1,358 | +1 | +0.1% | 17,100 |
| 2015/11/17 | 1,310 | 1,359 | 1,310 | 1,357 | +39 | +3% | 44,400 |
| 2015/11/16 | 1,310 | 1,324 | 1,304 | 1,318 | -12 | -0.9% | 21,300 |
| 2015/11/13 | 1,339 | 1,343 | 1,318 | 1,330 | -21 | -1.6% | 35,200 |
| 2015/11/12 | 1,312 | 1,352 | 1,270 | 1,351 | +23 | +1.7% | 44,200 |
| 2015/11/11 | 1,300 | 1,333 | 1,300 | 1,328 | +11 | +0.8% | 20,200 |
| 2015/11/10 | 1,293 | 1,319 | 1,292 | 1,317 | +4 | +0.3% | 27,500 |
| 2015/11/09 | 1,291 | 1,318 | 1,286 | 1,313 | +21 | +1.6% | 34,500 |
| 2015/11/06 | 1,285 | 1,298 | 1,284 | 1,292 | +7 | +0.5% | 15,400 |
| 2015/11/05 | 1,270 | 1,292 | 1,270 | 1,285 | +17 | +1.3% | 33,300 |
| 2015/11/04 | 1,233 | 1,268 | 1,233 | 1,268 | +47 | +3.8% | 49,500 |
| 2015/11/02 | 1,218 | 1,238 | 1,207 | 1,221 | -131 | -9.7% | 106,300 |
| 2015/10/30 | 1,338 | 1,358 | 1,338 | 1,352 | +2 | +0.1% | 11,600 |
| 2015/10/29 | 1,365 | 1,378 | 1,341 | 1,350 | -2 | -0.1% | 12,100 |
| 2015/10/28 | 1,379 | 1,380 | 1,346 | 1,352 | -23 | -1.7% | 16,800 |
| 2015/10/27 | 1,340 | 1,378 | 1,332 | 1,375 | +38 | +2.8% | 32,600 |
| 2015/10/26 | 1,340 | 1,340 | 1,328 | 1,337 | +1 | +0.1% | 10,800 |
| 2015/10/23 | 1,335 | 1,337 | 1,317 | 1,336 | +34 | +2.6% | 15,700 |
| 2015/10/22 | 1,320 | 1,329 | 1,298 | 1,302 | -30 | -2.3% | 18,100 |
| 2015/10/21 | 1,300 | 1,334 | 1,291 | 1,332 | +35 | +2.7% | 20,400 |
| 2015/10/20 | 1,296 | 1,305 | 1,286 | 1,297 | +1 | +0.1% | 7,200 |
| 2015/10/19 | 1,308 | 1,311 | 1,296 | 1,296 | -12 | -0.9% | 5,300 |
| 2015/10/16 | 1,325 | 1,325 | 1,305 | 1,308 | -11 | -0.8% | 21,900 |
| 2015/10/15 | 1,299 | 1,326 | 1,299 | 1,319 | +21 | +1.6% | 14,700 |
| 2015/10/14 | 1,295 | 1,306 | 1,292 | 1,298 | -14 | -1.1% | 21,300 |
| 2015/10/13 | 1,309 | 1,322 | 1,296 | 1,312 | -18 | -1.4% | 35,000 |
| 2015/10/09 | 1,315 | 1,331 | 1,309 | 1,330 | +14 | +1.1% | 34,700 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,316 | -29 | -2.2% | 19,800 |
| 2015/10/07 | 1,350 | 1,350 | 1,339 | 1,345 | -5 | -0.4% | 23,200 |
| 2015/10/06 | 1,295 | 1,354 | 1,295 | 1,350 | +58 | +4.5% | 41,500 |
| 2015/10/05 | 1,278 | 1,294 | 1,277 | 1,292 | +22 | +1.7% | 21,900 |
| 2015/10/02 | 1,268 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 20,300 |
| 2015/10/01 | 1,261 | 1,274 | 1,256 | 1,274 | +21 | +1.7% | 24,300 |
| 2015/09/30 | 1,267 | 1,279 | 1,243 | 1,253 | -14 | -1.1% | 24,100 |
| 2015/09/29 | 1,256 | 1,269 | 1,239 | 1,267 | -2 | -0.2% | 59,800 |
| 2015/09/28 | 1,268 | 1,274 | 1,256 | 1,269 | +1 | +0.1% | 32,600 |
| 2015/09/25 | 1,235 | 1,268 | 1,235 | 1,268 | +39 | +3.2% | 35,500 |
| 2015/09/24 | 1,250 | 1,264 | 1,229 | 1,229 | -23 | -1.8% | 44,000 |
| 2015/09/18 | 1,265 | 1,265 | 1,250 | 1,252 | -31 | -2.4% | 20,100 |
| 2015/09/17 | 1,272 | 1,285 | 1,270 | 1,283 | +18 | +1.4% | 17,800 |
| 2015/09/16 | 1,269 | 1,272 | 1,251 | 1,265 | +11 | +0.9% | 5,000 |
| 2015/09/15 | 1,254 | 1,270 | 1,250 | 1,254 | +2 | +0.2% | 17,700 |
| 2015/09/14 | 1,252 | 1,261 | 1,246 | 1,252 | ±0 | ±0% | 11,300 |
| 2015/09/11 | 1,250 | 1,280 | 1,250 | 1,252 | -27 | -2.1% | 47,400 |
| 2015/09/10 | 1,261 | 1,284 | 1,236 | 1,279 | -6 | -0.5% | 47,900 |
| 2015/09/09 | 1,237 | 1,285 | 1,225 | 1,285 | +76 | +6.3% | 43,700 |
| 2015/09/08 | 1,214 | 1,225 | 1,207 | 1,209 | -10 | -0.8% | 20,400 |
2201～
2250
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
