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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,248 | 1,252 | 1,241 | 1,243 | +2 | +0.2% | 55,100 |
| 2024/01/29 | 1,230 | 1,245 | 1,230 | 1,241 | +13 | +1.1% | 53,300 |
| 2024/01/26 | 1,232 | 1,242 | 1,228 | 1,228 | -10 | -0.8% | 73,700 |
| 2024/01/25 | 1,230 | 1,242 | 1,228 | 1,238 | +10 | +0.8% | 86,100 |
| 2024/01/24 | 1,234 | 1,236 | 1,225 | 1,228 | -4 | -0.3% | 68,100 |
| 2024/01/23 | 1,257 | 1,257 | 1,226 | 1,232 | -26 | -2.1% | 158,200 |
| 2024/01/22 | 1,247 | 1,260 | 1,247 | 1,258 | +19 | +1.5% | 101,800 |
| 2024/01/19 | 1,236 | 1,244 | 1,231 | 1,239 | +16 | +1.3% | 67,600 |
| 2024/01/18 | 1,218 | 1,230 | 1,218 | 1,223 | +5 | +0.4% | 42,100 |
| 2024/01/17 | 1,238 | 1,250 | 1,218 | 1,218 | -12 | -1% | 127,000 |
| 2024/01/16 | 1,230 | 1,232 | 1,220 | 1,230 | +1 | +0.1% | 92,100 |
| 2024/01/15 | 1,198 | 1,232 | 1,198 | 1,229 | +38 | +3.2% | 114,000 |
| 2024/01/12 | 1,205 | 1,208 | 1,184 | 1,191 | -14 | -1.2% | 71,800 |
| 2024/01/11 | 1,207 | 1,215 | 1,202 | 1,205 | +2 | +0.2% | 71,100 |
| 2024/01/10 | 1,200 | 1,210 | 1,197 | 1,203 | +3 | +0.3% | 75,200 |
| 2024/01/09 | 1,200 | 1,205 | 1,193 | 1,200 | +8 | +0.7% | 45,600 |
| 2024/01/05 | 1,180 | 1,205 | 1,180 | 1,192 | +17 | +1.4% | 84,300 |
| 2024/01/04 | 1,160 | 1,175 | 1,149 | 1,175 | +11 | +0.9% | 52,600 |
| 2023/12/29 | 1,165 | 1,173 | 1,158 | 1,164 | -1 | -0.1% | 46,200 |
| 2023/12/28 | 1,157 | 1,167 | 1,152 | 1,165 | +10 | +0.9% | 31,900 |
| 2023/12/27 | 1,146 | 1,156 | 1,145 | 1,155 | +15 | +1.3% | 54,700 |
| 2023/12/26 | 1,133 | 1,142 | 1,132 | 1,140 | +7 | +0.6% | 37,600 |
| 2023/12/25 | 1,158 | 1,158 | 1,131 | 1,133 | -12 | -1% | 32,400 |
| 2023/12/22 | 1,130 | 1,148 | 1,130 | 1,145 | +15 | +1.3% | 62,200 |
| 2023/12/21 | 1,125 | 1,135 | 1,123 | 1,130 | -3 | -0.3% | 49,200 |
| 2023/12/20 | 1,143 | 1,152 | 1,131 | 1,133 | -2 | -0.2% | 96,400 |
| 2023/12/19 | 1,123 | 1,141 | 1,123 | 1,135 | -3 | -0.3% | 54,200 |
| 2023/12/18 | 1,153 | 1,153 | 1,129 | 1,138 | -25 | -2.1% | 95,800 |
| 2023/12/15 | 1,164 | 1,171 | 1,158 | 1,163 | +11 | +1% | 51,000 |
| 2023/12/14 | 1,170 | 1,173 | 1,146 | 1,152 | -11 | -0.9% | 48,300 |
| 2023/12/13 | 1,162 | 1,170 | 1,154 | 1,163 | +1 | +0.1% | 67,200 |
| 2023/12/12 | 1,177 | 1,177 | 1,161 | 1,162 | +4 | +0.3% | 28,000 |
| 2023/12/11 | 1,152 | 1,160 | 1,149 | 1,158 | +19 | +1.7% | 36,400 |
| 2023/12/08 | 1,152 | 1,161 | 1,137 | 1,139 | -26 | -2.2% | 76,000 |
| 2023/12/07 | 1,176 | 1,176 | 1,164 | 1,165 | -15 | -1.3% | 40,700 |
| 2023/12/06 | 1,163 | 1,184 | 1,161 | 1,180 | +22 | +1.9% | 53,500 |
| 2023/12/05 | 1,180 | 1,185 | 1,158 | 1,158 | -30 | -2.5% | 72,800 |
| 2023/12/04 | 1,187 | 1,195 | 1,174 | 1,188 | -3 | -0.3% | 81,600 |
| 2023/12/01 | 1,208 | 1,208 | 1,188 | 1,191 | -17 | -1.4% | 75,000 |
| 2023/11/30 | 1,206 | 1,214 | 1,195 | 1,208 | -6 | -0.5% | 57,800 |
| 2023/11/29 | 1,199 | 1,223 | 1,194 | 1,214 | +13 | +1.1% | 91,600 |
| 2023/11/28 | 1,183 | 1,207 | 1,175 | 1,201 | +27 | +2.3% | 116,700 |
| 2023/11/27 | 1,184 | 1,188 | 1,167 | 1,174 | +3 | +0.3% | 55,800 |
| 2023/11/24 | 1,155 | 1,177 | 1,153 | 1,171 | +29 | +2.5% | 62,100 |
| 2023/11/22 | 1,136 | 1,145 | 1,133 | 1,142 | +5 | +0.4% | 36,500 |
| 2023/11/21 | 1,138 | 1,142 | 1,131 | 1,137 | +8 | +0.7% | 28,900 |
| 2023/11/20 | 1,142 | 1,147 | 1,128 | 1,129 | -16 | -1.4% | 76,200 |
| 2023/11/17 | 1,131 | 1,145 | 1,126 | 1,145 | +22 | +2% | 40,500 |
| 2023/11/16 | 1,132 | 1,133 | 1,119 | 1,123 | -13 | -1.1% | 58,900 |
| 2023/11/15 | 1,140 | 1,144 | 1,130 | 1,136 | -1 | -0.1% | 52,700 |
201～
250
件表示中 / 3585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 | 98,000円 | -36.3% | -66.4% | 1.58% | 32.45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 | 192,400円 | +2.2% | +5.8% | 3.12% | 9.28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 | 122,400円 | +1.2% | +3.8% | 4.17% | 18.79倍 | 1.53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 |
| フォーバル | 134,000円 | +5.5% | +7.0% | 2.24% | 16.62倍 | 2.12倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 小野建 | 143,200円 | +0.1% | -22.1% | 4.82% | 8.25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 |
市場注目の銘柄
チャート関連のコラム
