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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,212 | 1,230 | 1,206 | 1,219 | +5 | +0.4% | 16,200 |
| 2015/09/04 | 1,228 | 1,229 | 1,211 | 1,214 | -2 | -0.2% | 36,500 |
| 2015/09/03 | 1,213 | 1,242 | 1,212 | 1,216 | +11 | +0.9% | 24,100 |
| 2015/09/02 | 1,199 | 1,223 | 1,199 | 1,205 | -2 | -0.2% | 48,800 |
| 2015/09/01 | 1,218 | 1,234 | 1,206 | 1,207 | -15 | -1.2% | 32,000 |
| 2015/08/31 | 1,220 | 1,241 | 1,220 | 1,222 | -1 | -0.1% | 14,300 |
| 2015/08/28 | 1,221 | 1,227 | 1,200 | 1,223 | +36 | +3% | 22,400 |
| 2015/08/27 | 1,195 | 1,203 | 1,173 | 1,187 | +8 | +0.7% | 56,500 |
| 2015/08/26 | 1,160 | 1,190 | 1,158 | 1,179 | +21 | +1.8% | 48,900 |
| 2015/08/25 | 1,180 | 1,217 | 1,157 | 1,158 | -53 | -4.4% | 57,300 |
| 2015/08/24 | 1,239 | 1,244 | 1,211 | 1,211 | -38 | -3% | 51,000 |
| 2015/08/21 | 1,259 | 1,289 | 1,248 | 1,249 | -24 | -1.9% | 24,000 |
| 2015/08/20 | 1,297 | 1,299 | 1,272 | 1,273 | -30 | -2.3% | 17,600 |
| 2015/08/19 | 1,314 | 1,317 | 1,302 | 1,303 | -20 | -1.5% | 29,700 |
| 2015/08/18 | 1,321 | 1,324 | 1,313 | 1,323 | +1 | +0.1% | 3,900 |
| 2015/08/17 | 1,313 | 1,323 | 1,309 | 1,322 | +16 | +1.2% | 16,300 |
| 2015/08/14 | 1,296 | 1,310 | 1,296 | 1,306 | +10 | +0.8% | 12,500 |
| 2015/08/13 | 1,295 | 1,306 | 1,291 | 1,296 | +1 | +0.1% | 12,700 |
| 2015/08/12 | 1,313 | 1,320 | 1,289 | 1,295 | -36 | -2.7% | 35,500 |
| 2015/08/11 | 1,338 | 1,345 | 1,328 | 1,331 | +3 | +0.2% | 21,500 |
| 2015/08/10 | 1,298 | 1,328 | 1,291 | 1,328 | +34 | +2.6% | 16,900 |
| 2015/08/07 | 1,296 | 1,309 | 1,291 | 1,294 | -2 | -0.2% | 15,500 |
| 2015/08/06 | 1,290 | 1,308 | 1,281 | 1,296 | +12 | +0.9% | 20,800 |
| 2015/08/05 | 1,274 | 1,290 | 1,274 | 1,284 | +6 | +0.5% | 13,200 |
| 2015/08/04 | 1,280 | 1,280 | 1,267 | 1,278 | -3 | -0.2% | 13,300 |
| 2015/08/03 | 1,283 | 1,288 | 1,273 | 1,281 | -8 | -0.6% | 10,300 |
| 2015/07/31 | 1,300 | 1,314 | 1,283 | 1,289 | -11 | -0.8% | 31,300 |
| 2015/07/30 | 1,295 | 1,310 | 1,295 | 1,300 | +3 | +0.2% | 14,400 |
| 2015/07/29 | 1,307 | 1,307 | 1,278 | 1,297 | +3 | +0.2% | 14,700 |
| 2015/07/28 | 1,283 | 1,300 | 1,277 | 1,294 | ±0 | ±0% | 20,100 |
| 2015/07/27 | 1,308 | 1,311 | 1,292 | 1,294 | -13 | -1% | 20,200 |
| 2015/07/24 | 1,308 | 1,312 | 1,304 | 1,307 | ±0 | ±0% | 14,200 |
| 2015/07/23 | 1,300 | 1,308 | 1,295 | 1,307 | +3 | +0.2% | 13,100 |
| 2015/07/22 | 1,290 | 1,309 | 1,280 | 1,304 | +4 | +0.3% | 26,200 |
| 2015/07/21 | 1,307 | 1,310 | 1,296 | 1,300 | -4 | -0.3% | 11,500 |
| 2015/07/17 | 1,310 | 1,320 | 1,295 | 1,304 | -4 | -0.3% | 12,600 |
| 2015/07/16 | 1,310 | 1,315 | 1,306 | 1,308 | -2 | -0.2% | 20,900 |
| 2015/07/15 | 1,309 | 1,312 | 1,282 | 1,310 | +9 | +0.7% | 26,100 |
| 2015/07/14 | 1,300 | 1,309 | 1,281 | 1,301 | +14 | +1.1% | 28,800 |
| 2015/07/13 | 1,273 | 1,288 | 1,269 | 1,287 | +26 | +2.1% | 27,400 |
| 2015/07/10 | 1,265 | 1,277 | 1,257 | 1,261 | +6 | +0.5% | 40,000 |
| 2015/07/09 | 1,245 | 1,266 | 1,227 | 1,255 | +5 | +0.4% | 48,800 |
| 2015/07/08 | 1,275 | 1,286 | 1,250 | 1,250 | -26 | -2% | 32,900 |
| 2015/07/07 | 1,275 | 1,296 | 1,275 | 1,276 | +13 | +1% | 12,900 |
| 2015/07/06 | 1,280 | 1,286 | 1,262 | 1,263 | -27 | -2.1% | 32,100 |
| 2015/07/03 | 1,299 | 1,304 | 1,288 | 1,290 | -15 | -1.1% | 13,100 |
| 2015/07/02 | 1,304 | 1,315 | 1,294 | 1,305 | +7 | +0.5% | 19,200 |
| 2015/07/01 | 1,296 | 1,305 | 1,292 | 1,298 | +3 | +0.2% | 11,200 |
| 2015/06/30 | 1,283 | 1,302 | 1,278 | 1,295 | +4 | +0.3% | 19,900 |
| 2015/06/29 | 1,270 | 1,300 | 1,269 | 1,291 | -17 | -1.3% | 39,000 |
2251～
2300
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
