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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,196 | 1,225 | 1,193 | 1,222 | +31 | +2.6% | 29,900 |
| 2015/01/29 | 1,191 | 1,196 | 1,180 | 1,191 | +2 | +0.2% | 14,500 |
| 2015/01/28 | 1,190 | 1,197 | 1,170 | 1,189 | +2 | +0.2% | 47,700 |
| 2015/01/27 | 1,175 | 1,190 | 1,172 | 1,187 | +15 | +1.3% | 18,700 |
| 2015/01/26 | 1,155 | 1,174 | 1,155 | 1,172 | +15 | +1.3% | 24,500 |
| 2015/01/23 | 1,140 | 1,163 | 1,132 | 1,157 | +20 | +1.8% | 28,900 |
| 2015/01/22 | 1,141 | 1,145 | 1,118 | 1,137 | -6 | -0.5% | 39,600 |
| 2015/01/21 | 1,172 | 1,172 | 1,137 | 1,143 | -35 | -3% | 31,100 |
| 2015/01/20 | 1,162 | 1,178 | 1,152 | 1,178 | +22 | +1.9% | 18,000 |
| 2015/01/19 | 1,167 | 1,175 | 1,144 | 1,156 | -5 | -0.4% | 16,000 |
| 2015/01/16 | 1,166 | 1,169 | 1,151 | 1,161 | -26 | -2.2% | 35,900 |
| 2015/01/15 | 1,171 | 1,189 | 1,167 | 1,187 | +21 | +1.8% | 17,200 |
| 2015/01/14 | 1,180 | 1,193 | 1,144 | 1,166 | -32 | -2.7% | 36,900 |
| 2015/01/13 | 1,204 | 1,205 | 1,169 | 1,198 | -6 | -0.5% | 34,500 |
| 2015/01/09 | 1,200 | 1,214 | 1,200 | 1,204 | ±0 | ±0% | 17,800 |
| 2015/01/08 | 1,195 | 1,208 | 1,192 | 1,204 | +31 | +2.6% | 22,500 |
| 2015/01/07 | 1,160 | 1,197 | 1,160 | 1,173 | -3 | -0.3% | 42,500 |
| 2015/01/06 | 1,180 | 1,200 | 1,174 | 1,176 | -11 | -0.9% | 36,700 |
| 2015/01/05 | 1,199 | 1,216 | 1,184 | 1,187 | -18 | -1.5% | 24,000 |
| 2014/12/30 | 1,220 | 1,220 | 1,201 | 1,205 | -4 | -0.3% | 14,100 |
| 2014/12/29 | 1,225 | 1,225 | 1,200 | 1,209 | ±0 | ±0% | 21,400 |
| 2014/12/26 | 1,190 | 1,209 | 1,190 | 1,209 | +9 | +0.8% | 9,500 |
| 2014/12/25 | 1,202 | 1,206 | 1,188 | 1,200 | +1 | +0.1% | 41,400 |
| 2014/12/24 | 1,185 | 1,209 | 1,177 | 1,199 | +15 | +1.3% | 39,600 |
| 2014/12/22 | 1,196 | 1,196 | 1,178 | 1,184 | -1 | -0.1% | 36,800 |
| 2014/12/19 | 1,190 | 1,199 | 1,177 | 1,185 | -5 | -0.4% | 28,300 |
| 2014/12/18 | 1,180 | 1,210 | 1,179 | 1,190 | +29 | +2.5% | 25,800 |
| 2014/12/17 | 1,165 | 1,188 | 1,159 | 1,161 | -17 | -1.4% | 27,900 |
| 2014/12/16 | 1,185 | 1,185 | 1,158 | 1,178 | -13 | -1.1% | 43,600 |
| 2014/12/15 | 1,179 | 1,210 | 1,179 | 1,191 | -15 | -1.2% | 19,100 |
| 2014/12/12 | 1,211 | 1,219 | 1,200 | 1,206 | +12 | +1% | 59,500 |
| 2014/12/11 | 1,200 | 1,226 | 1,184 | 1,194 | -12 | -1% | 51,900 |
| 2014/12/10 | 1,200 | 1,231 | 1,200 | 1,206 | -19 | -1.6% | 45,700 |
| 2014/12/09 | 1,232 | 1,240 | 1,220 | 1,225 | -10 | -0.8% | 28,200 |
| 2014/12/08 | 1,240 | 1,244 | 1,230 | 1,235 | +7 | +0.6% | 43,400 |
| 2014/12/05 | 1,214 | 1,241 | 1,198 | 1,228 | +17 | +1.4% | 36,200 |
| 2014/12/04 | 1,210 | 1,218 | 1,196 | 1,211 | +9 | +0.7% | 23,600 |
| 2014/12/03 | 1,200 | 1,228 | 1,196 | 1,202 | +12 | +1% | 53,100 |
| 2014/12/02 | 1,154 | 1,193 | 1,154 | 1,190 | +26 | +2.2% | 55,500 |
| 2014/12/01 | 1,161 | 1,182 | 1,158 | 1,164 | -15 | -1.3% | 54,400 |
| 2014/11/28 | 1,183 | 1,184 | 1,172 | 1,179 | +16 | +1.4% | 17,800 |
| 2014/11/27 | 1,170 | 1,179 | 1,158 | 1,163 | -9 | -0.8% | 19,500 |
| 2014/11/26 | 1,182 | 1,187 | 1,168 | 1,172 | -10 | -0.8% | 30,700 |
| 2014/11/25 | 1,167 | 1,190 | 1,164 | 1,182 | +17 | +1.5% | 36,500 |
| 2014/11/21 | 1,167 | 1,173 | 1,150 | 1,165 | ±0 | ±0% | 31,900 |
| 2014/11/20 | 1,179 | 1,184 | 1,156 | 1,165 | +4 | +0.3% | 51,400 |
| 2014/11/19 | 1,139 | 1,193 | 1,136 | 1,161 | +25 | +2.2% | 107,600 |
| 2014/11/18 | 1,086 | 1,136 | 1,085 | 1,136 | +53 | +4.9% | 62,800 |
| 2014/11/17 | 1,115 | 1,115 | 1,082 | 1,083 | -35 | -3.1% | 30,700 |
| 2014/11/14 | 1,120 | 1,120 | 1,096 | 1,118 | +13 | +1.2% | 42,800 |
2401～
2450
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
