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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 919 | 935 | 914 | 926 | ±0 | ±0% | 38,400 |
| 2024/10/23 | 950 | 950 | 926 | 926 | -13 | -1.4% | 26,100 |
| 2024/10/22 | 960 | 960 | 937 | 939 | -19 | -2% | 34,900 |
| 2024/10/21 | 948 | 958 | 946 | 958 | +10 | +1.1% | 16,600 |
| 2024/10/18 | 950 | 954 | 942 | 948 | +7 | +0.7% | 18,800 |
| 2024/10/17 | 957 | 957 | 938 | 941 | -8 | -0.8% | 44,100 |
| 2024/10/16 | 949 | 963 | 949 | 949 | -10 | -1% | 24,800 |
| 2024/10/15 | 958 | 965 | 952 | 959 | +6 | +0.6% | 51,200 |
| 2024/10/11 | 951 | 954 | 949 | 953 | -1 | -0.1% | 33,100 |
| 2024/10/10 | 949 | 957 | 938 | 954 | +15 | +1.6% | 23,600 |
| 2024/10/09 | 933 | 944 | 930 | 939 | +9 | +1% | 19,400 |
| 2024/10/08 | 941 | 941 | 929 | 930 | -10 | -1.1% | 29,700 |
| 2024/10/07 | 955 | 955 | 940 | 940 | -6 | -0.6% | 34,300 |
| 2024/10/04 | 932 | 948 | 932 | 946 | +14 | +1.5% | 26,400 |
| 2024/10/03 | 936 | 944 | 925 | 932 | +16 | +1.7% | 53,800 |
| 2024/10/02 | 923 | 924 | 910 | 916 | -15 | -1.6% | 106,400 |
| 2024/10/01 | 925 | 934 | 923 | 931 | +7 | +0.8% | 39,500 |
| 2024/09/30 | 935 | 944 | 924 | 924 | -32 | -3.3% | 44,400 |
| 2024/09/27 | 960 | 971 | 951 | 956 | -7 | -0.7% | 45,500 |
| 2024/09/26 | 949 | 966 | 945 | 963 | +23 | +2.4% | 84,300 |
| 2024/09/25 | 957 | 959 | 937 | 940 | -21 | -2.2% | 50,000 |
| 2024/09/24 | 966 | 970 | 960 | 961 | -5 | -0.5% | 59,800 |
| 2024/09/20 | 963 | 967 | 959 | 966 | +5 | +0.5% | 115,400 |
| 2024/09/19 | 975 | 985 | 959 | 961 | -9 | -0.9% | 101,200 |
| 2024/09/18 | 966 | 979 | 960 | 970 | +7 | +0.7% | 137,400 |
| 2024/09/17 | 981 | 989 | 951 | 963 | +21 | +2.2% | 262,200 |
| 2024/09/13 | 903 | 944 | 903 | 942 | +37 | +4.1% | 129,600 |
| 2024/09/12 | 890 | 907 | 890 | 905 | +22 | +2.5% | 56,100 |
| 2024/09/11 | 877 | 890 | 867 | 883 | +5 | +0.6% | 77,800 |
| 2024/09/10 | 909 | 909 | 877 | 878 | -34 | -3.7% | 74,900 |
| 2024/09/09 | 899 | 912 | 891 | 912 | -1 | -0.1% | 56,100 |
| 2024/09/06 | 910 | 919 | 910 | 913 | +5 | +0.6% | 47,300 |
| 2024/09/05 | 923 | 932 | 902 | 908 | -19 | -2% | 67,200 |
| 2024/09/04 | 935 | 936 | 919 | 927 | -22 | -2.3% | 67,300 |
| 2024/09/03 | 937 | 949 | 935 | 949 | +13 | +1.4% | 31,100 |
| 2024/09/02 | 942 | 945 | 925 | 936 | -5 | -0.5% | 42,400 |
| 2024/08/30 | 943 | 952 | 939 | 941 | -3 | -0.3% | 63,400 |
| 2024/08/29 | 941 | 947 | 938 | 944 | -1 | -0.1% | 25,500 |
| 2024/08/28 | 934 | 945 | 923 | 945 | +11 | +1.2% | 30,600 |
| 2024/08/27 | 924 | 936 | 924 | 934 | +10 | +1.1% | 43,900 |
| 2024/08/26 | 931 | 931 | 918 | 924 | +1 | +0.1% | 29,000 |
| 2024/08/23 | 928 | 928 | 916 | 923 | +1 | +0.1% | 39,200 |
| 2024/08/22 | 928 | 930 | 919 | 922 | -5 | -0.5% | 44,900 |
| 2024/08/21 | 928 | 928 | 914 | 927 | -3 | -0.3% | 47,700 |
| 2024/08/20 | 930 | 930 | 919 | 930 | +16 | +1.8% | 33,400 |
| 2024/08/19 | 913 | 926 | 913 | 914 | +1 | +0.1% | 34,500 |
| 2024/08/16 | 914 | 921 | 911 | 913 | +8 | +0.9% | 43,900 |
| 2024/08/15 | 888 | 909 | 888 | 905 | +18 | +2% | 53,800 |
| 2024/08/14 | 874 | 887 | 867 | 887 | +13 | +1.5% | 37,500 |
| 2024/08/13 | 854 | 874 | 854 | 874 | +20 | +2.3% | 37,200 |
201～
250
件表示中 / 3766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 | 101,800円 | -7.3% | +73.0% | 1.23% | 41.20倍 | 0.58倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 黒田Ｇ | 89,300円 | -0.3% | +10.0% | 6.83% | 9.48倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーホー | 358,500円 | +2.7% | +7.9% | 4.18% | 8.11倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| ＪＫＨＤ | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 堀田丸正 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.46倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
