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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,133 | 1,133 | 1,121 | 1,122 | -11 | -1% | 58,000 |
| 2023/07/20 | 1,151 | 1,153 | 1,130 | 1,133 | -18 | -1.6% | 58,900 |
| 2023/07/19 | 1,140 | 1,158 | 1,126 | 1,151 | +20 | +1.8% | 85,300 |
| 2023/07/18 | 1,122 | 1,137 | 1,122 | 1,131 | +7 | +0.6% | 34,400 |
| 2023/07/14 | 1,140 | 1,141 | 1,116 | 1,124 | -13 | -1.1% | 61,200 |
| 2023/07/13 | 1,136 | 1,141 | 1,120 | 1,137 | +6 | +0.5% | 67,200 |
| 2023/07/12 | 1,161 | 1,161 | 1,131 | 1,131 | -27 | -2.3% | 64,200 |
| 2023/07/11 | 1,163 | 1,168 | 1,151 | 1,158 | +2 | +0.2% | 40,700 |
| 2023/07/10 | 1,164 | 1,167 | 1,152 | 1,156 | -1 | -0.1% | 60,800 |
| 2023/07/07 | 1,165 | 1,173 | 1,157 | 1,157 | -13 | -1.1% | 55,000 |
| 2023/07/06 | 1,188 | 1,189 | 1,170 | 1,170 | -22 | -1.8% | 55,000 |
| 2023/07/05 | 1,187 | 1,198 | 1,180 | 1,192 | +3 | +0.3% | 62,000 |
| 2023/07/04 | 1,190 | 1,197 | 1,187 | 1,189 | -8 | -0.7% | 54,900 |
| 2023/07/03 | 1,178 | 1,200 | 1,178 | 1,197 | +23 | +2% | 94,300 |
| 2023/06/30 | 1,175 | 1,181 | 1,169 | 1,174 | -4 | -0.3% | 60,800 |
| 2023/06/29 | 1,175 | 1,189 | 1,174 | 1,178 | +7 | +0.6% | 66,300 |
| 2023/06/28 | 1,167 | 1,174 | 1,162 | 1,171 | +14 | +1.2% | 67,700 |
| 2023/06/27 | 1,163 | 1,164 | 1,147 | 1,157 | -8 | -0.7% | 88,700 |
| 2023/06/26 | 1,175 | 1,186 | 1,161 | 1,165 | -19 | -1.6% | 51,900 |
| 2023/06/23 | 1,210 | 1,214 | 1,174 | 1,184 | -18 | -1.5% | 88,500 |
| 2023/06/22 | 1,214 | 1,217 | 1,202 | 1,202 | -9 | -0.7% | 56,000 |
| 2023/06/21 | 1,200 | 1,213 | 1,196 | 1,211 | +2 | +0.2% | 99,500 |
| 2023/06/20 | 1,202 | 1,213 | 1,202 | 1,209 | -4 | -0.3% | 51,500 |
| 2023/06/19 | 1,213 | 1,216 | 1,196 | 1,213 | -9 | -0.7% | 78,500 |
| 2023/06/16 | 1,230 | 1,230 | 1,200 | 1,222 | -8 | -0.7% | 201,300 |
| 2023/06/15 | 1,212 | 1,242 | 1,206 | 1,230 | +22 | +1.8% | 94,100 |
| 2023/06/14 | 1,210 | 1,213 | 1,197 | 1,208 | +11 | +0.9% | 98,600 |
| 2023/06/13 | 1,190 | 1,213 | 1,182 | 1,197 | +15 | +1.3% | 128,200 |
| 2023/06/12 | 1,167 | 1,183 | 1,160 | 1,182 | +34 | +3% | 146,800 |
| 2023/06/09 | 1,136 | 1,150 | 1,123 | 1,148 | +24 | +2.1% | 141,000 |
| 2023/06/08 | 1,143 | 1,157 | 1,119 | 1,124 | -8 | -0.7% | 84,900 |
| 2023/06/07 | 1,144 | 1,158 | 1,130 | 1,132 | -7 | -0.6% | 96,400 |
| 2023/06/06 | 1,118 | 1,143 | 1,118 | 1,139 | +5 | +0.4% | 90,600 |
| 2023/06/05 | 1,131 | 1,137 | 1,116 | 1,134 | +21 | +1.9% | 117,500 |
| 2023/06/02 | 1,110 | 1,119 | 1,106 | 1,113 | +4 | +0.4% | 75,100 |
| 2023/06/01 | 1,092 | 1,121 | 1,088 | 1,109 | +21 | +1.9% | 104,100 |
| 2023/05/31 | 1,108 | 1,108 | 1,086 | 1,088 | -26 | -2.3% | 128,700 |
| 2023/05/30 | 1,125 | 1,131 | 1,109 | 1,114 | -10 | -0.9% | 45,600 |
| 2023/05/29 | 1,140 | 1,144 | 1,122 | 1,124 | +10 | +0.9% | 81,700 |
| 2023/05/26 | 1,115 | 1,131 | 1,111 | 1,114 | +8 | +0.7% | 74,000 |
| 2023/05/25 | 1,104 | 1,116 | 1,100 | 1,106 | ±0 | ±0% | 73,600 |
| 2023/05/24 | 1,105 | 1,115 | 1,104 | 1,106 | -7 | -0.6% | 39,700 |
| 2023/05/23 | 1,130 | 1,141 | 1,110 | 1,113 | -21 | -1.9% | 105,800 |
| 2023/05/22 | 1,130 | 1,140 | 1,121 | 1,134 | -3 | -0.3% | 55,300 |
| 2023/05/19 | 1,156 | 1,175 | 1,137 | 1,137 | -10 | -0.9% | 141,400 |
| 2023/05/18 | 1,129 | 1,151 | 1,120 | 1,147 | +29 | +2.6% | 124,100 |
| 2023/05/17 | 1,118 | 1,134 | 1,096 | 1,118 | +30 | +2.8% | 207,300 |
| 2023/05/16 | 1,051 | 1,091 | 1,042 | 1,088 | -129 | -10.6% | 517,400 |
| 2023/05/15 | 1,229 | 1,238 | 1,204 | 1,217 | -15 | -1.2% | 125,100 |
| 2023/05/12 | 1,215 | 1,236 | 1,211 | 1,232 | +10 | +0.8% | 112,400 |
201～
250
件表示中 / 3457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 | 89,300円 | -36.3% | -79.0% | 1.74% | 29.56倍 | 0.53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 |
| コンドーテック | 129,700円 | +6.0% | +1.6% | 3.55% | 10.04倍 | 0.98倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 丸 文 | 121,600円 | -10.4% | -11.1% | 4.28% | 10.60倍 | 0.63倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| エフティＧ | 111,300円 | -9.5% | -13.0% | 4.94% | 7.81倍 | 1.42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 |
| ジェコス | 99,600円 | -10.3% | -9.1% | 3.71% | 8.21倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
