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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,100 | 1,106 | 1,080 | 1,105 | +10 | +0.9% | 29,700 |
| 2014/11/12 | 1,120 | 1,139 | 1,093 | 1,095 | -24 | -2.1% | 62,600 |
| 2014/11/11 | 1,111 | 1,131 | 1,103 | 1,119 | +23 | +2.1% | 82,700 |
| 2014/11/10 | 1,102 | 1,102 | 1,084 | 1,096 | -6 | -0.5% | 39,700 |
| 2014/11/07 | 1,103 | 1,106 | 1,066 | 1,102 | +4 | +0.4% | 73,500 |
| 2014/11/06 | 1,080 | 1,119 | 1,079 | 1,098 | +23 | +2.1% | 92,200 |
| 2014/11/05 | 1,050 | 1,079 | 1,050 | 1,075 | +33 | +3.2% | 104,400 |
| 2014/11/04 | 1,071 | 1,090 | 1,032 | 1,042 | -3 | -0.3% | 117,200 |
| 2014/10/31 | 1,040 | 1,047 | 999 | 1,045 | +9 | +0.9% | 88,400 |
| 2014/10/30 | 1,037 | 1,048 | 1,030 | 1,036 | -14 | -1.3% | 64,800 |
| 2014/10/29 | 1,033 | 1,057 | 1,032 | 1,050 | +26 | +2.5% | 56,100 |
| 2014/10/28 | 1,022 | 1,031 | 1,017 | 1,024 | -8 | -0.8% | 45,700 |
| 2014/10/27 | 1,041 | 1,045 | 1,028 | 1,032 | -5 | -0.5% | 39,400 |
| 2014/10/24 | 1,055 | 1,060 | 1,035 | 1,037 | -11 | -1% | 39,000 |
| 2014/10/23 | 1,062 | 1,062 | 1,045 | 1,048 | -14 | -1.3% | 29,700 |
| 2014/10/22 | 1,065 | 1,077 | 1,055 | 1,062 | +7 | +0.7% | 34,600 |
| 2014/10/21 | 1,052 | 1,066 | 1,039 | 1,055 | -1 | -0.1% | 45,100 |
| 2014/10/20 | 1,047 | 1,060 | 1,046 | 1,056 | +19 | +1.8% | 26,700 |
| 2014/10/17 | 1,003 | 1,046 | 999 | 1,037 | +34 | +3.4% | 105,900 |
2601～
2650
件表示中 / 3767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 | 99,200円 | -7.3% | +73.0% | 1.26% | 40.14倍 | 0.56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 |
| トーホー | 360,000円 | +2.7% | +7.9% | 4.17% | 8.14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 | 124,700円 | +3.0% | +2.6% | 4.41% | 6.80倍 | 0.54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 |
| エフティＧ | 124,400円 | -10.8% | -21.7% | 4.42% | 7.70倍 | 1.23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 |
| 佐藤商 | 168,100円 | +1.9% | +0.1% | 4.52% | 6.33倍 | 0.52倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
