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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,290 | 1,311 | 1,289 | 1,308 | +7 | +0.5% | 25,700 |
| 2015/06/25 | 1,310 | 1,317 | 1,296 | 1,301 | -13 | -1% | 23,000 |
| 2015/06/24 | 1,332 | 1,332 | 1,304 | 1,314 | -12 | -0.9% | 41,300 |
| 2015/06/23 | 1,317 | 1,333 | 1,314 | 1,326 | +15 | +1.1% | 29,000 |
| 2015/06/22 | 1,293 | 1,319 | 1,290 | 1,311 | +5 | +0.4% | 34,300 |
| 2015/06/19 | 1,276 | 1,319 | 1,276 | 1,306 | +40 | +3.2% | 71,400 |
| 2015/06/18 | 1,285 | 1,289 | 1,259 | 1,266 | -21 | -1.6% | 31,300 |
| 2015/06/17 | 1,295 | 1,310 | 1,286 | 1,287 | -9 | -0.7% | 43,300 |
| 2015/06/16 | 1,300 | 1,308 | 1,296 | 1,296 | -4 | -0.3% | 26,400 |
| 2015/06/15 | 1,300 | 1,307 | 1,289 | 1,300 | -4 | -0.3% | 27,100 |
| 2015/06/12 | 1,308 | 1,316 | 1,293 | 1,304 | -3 | -0.2% | 68,500 |
| 2015/06/11 | 1,264 | 1,317 | 1,263 | 1,307 | +44 | +3.5% | 93,200 |
| 2015/06/10 | 1,231 | 1,268 | 1,231 | 1,263 | +32 | +2.6% | 65,900 |
| 2015/06/09 | 1,225 | 1,261 | 1,225 | 1,231 | -1 | -0.1% | 53,700 |
| 2015/06/08 | 1,252 | 1,253 | 1,231 | 1,232 | -20 | -1.6% | 39,300 |
| 2015/06/05 | 1,245 | 1,256 | 1,240 | 1,252 | +7 | +0.6% | 21,400 |
| 2015/06/04 | 1,248 | 1,255 | 1,243 | 1,245 | -5 | -0.4% | 12,800 |
| 2015/06/03 | 1,264 | 1,264 | 1,245 | 1,250 | -9 | -0.7% | 20,100 |
| 2015/06/02 | 1,248 | 1,265 | 1,247 | 1,259 | +10 | +0.8% | 28,300 |
| 2015/06/01 | 1,240 | 1,254 | 1,239 | 1,249 | +7 | +0.6% | 23,500 |
| 2015/05/29 | 1,221 | 1,249 | 1,221 | 1,242 | +3 | +0.2% | 39,900 |
| 2015/05/28 | 1,240 | 1,245 | 1,230 | 1,239 | +1 | +0.1% | 36,400 |
| 2015/05/27 | 1,220 | 1,240 | 1,208 | 1,238 | +14 | +1.1% | 44,100 |
| 2015/05/26 | 1,203 | 1,226 | 1,203 | 1,224 | +13 | +1.1% | 21,200 |
| 2015/05/25 | 1,219 | 1,230 | 1,203 | 1,211 | +3 | +0.2% | 38,300 |
| 2015/05/22 | 1,207 | 1,211 | 1,202 | 1,208 | +1 | +0.1% | 30,600 |
| 2015/05/21 | 1,202 | 1,225 | 1,202 | 1,207 | -1 | -0.1% | 53,200 |
| 2015/05/20 | 1,210 | 1,210 | 1,201 | 1,208 | +5 | +0.4% | 41,300 |
| 2015/05/19 | 1,201 | 1,215 | 1,200 | 1,203 | +3 | +0.3% | 33,300 |
| 2015/05/18 | 1,202 | 1,232 | 1,199 | 1,200 | -2 | -0.2% | 45,800 |
| 2015/05/15 | 1,235 | 1,269 | 1,192 | 1,202 | -33 | -2.7% | 108,500 |
| 2015/05/14 | 1,249 | 1,267 | 1,234 | 1,235 | -44 | -3.4% | 32,200 |
| 2015/05/13 | 1,279 | 1,298 | 1,263 | 1,279 | -15 | -1.2% | 31,400 |
| 2015/05/12 | 1,257 | 1,297 | 1,237 | 1,294 | +42 | +3.4% | 64,400 |
| 2015/05/11 | 1,240 | 1,260 | 1,240 | 1,252 | +23 | +1.9% | 44,300 |
| 2015/05/08 | 1,221 | 1,237 | 1,219 | 1,229 | +9 | +0.7% | 27,200 |
| 2015/05/07 | 1,215 | 1,243 | 1,214 | 1,220 | -1 | -0.1% | 43,000 |
| 2015/05/01 | 1,222 | 1,233 | 1,205 | 1,221 | -1 | -0.1% | 30,100 |
| 2015/04/30 | 1,247 | 1,247 | 1,214 | 1,222 | -10 | -0.8% | 30,900 |
| 2015/04/28 | 1,242 | 1,247 | 1,225 | 1,232 | -2 | -0.2% | 21,100 |
| 2015/04/27 | 1,238 | 1,243 | 1,223 | 1,234 | -4 | -0.3% | 12,800 |
| 2015/04/24 | 1,218 | 1,246 | 1,215 | 1,238 | +14 | +1.1% | 42,800 |
| 2015/04/23 | 1,211 | 1,242 | 1,211 | 1,224 | +17 | +1.4% | 27,900 |
| 2015/04/22 | 1,210 | 1,218 | 1,203 | 1,207 | +8 | +0.7% | 20,200 |
| 2015/04/21 | 1,195 | 1,215 | 1,193 | 1,199 | -2 | -0.2% | 25,700 |
| 2015/04/20 | 1,195 | 1,224 | 1,194 | 1,201 | -12 | -1% | 34,400 |
| 2015/04/17 | 1,203 | 1,224 | 1,195 | 1,213 | +2 | +0.2% | 36,000 |
| 2015/04/16 | 1,224 | 1,238 | 1,206 | 1,211 | +3 | +0.2% | 21,500 |
| 2015/04/15 | 1,203 | 1,226 | 1,201 | 1,208 | -4 | -0.3% | 24,300 |
| 2015/04/14 | 1,211 | 1,217 | 1,208 | 1,212 | +1 | +0.1% | 12,000 |
2301～
2350
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
