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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,226 | 1,227 | 1,203 | 1,222 | -4 | -0.3% | 70,000 |
| 2023/05/10 | 1,230 | 1,234 | 1,221 | 1,226 | -4 | -0.3% | 45,600 |
| 2023/05/09 | 1,219 | 1,231 | 1,212 | 1,230 | +19 | +1.6% | 87,600 |
| 2023/05/08 | 1,209 | 1,218 | 1,203 | 1,211 | +2 | +0.2% | 69,700 |
| 2023/05/02 | 1,209 | 1,212 | 1,198 | 1,209 | +4 | +0.3% | 55,400 |
| 2023/05/01 | 1,200 | 1,210 | 1,195 | 1,205 | +10 | +0.8% | 77,200 |
| 2023/04/28 | 1,190 | 1,198 | 1,183 | 1,195 | +21 | +1.8% | 67,600 |
| 2023/04/27 | 1,171 | 1,178 | 1,170 | 1,174 | -7 | -0.6% | 47,900 |
| 2023/04/26 | 1,184 | 1,190 | 1,166 | 1,181 | -10 | -0.8% | 72,700 |
| 2023/04/25 | 1,204 | 1,210 | 1,188 | 1,191 | -2 | -0.2% | 62,900 |
| 2023/04/24 | 1,190 | 1,202 | 1,186 | 1,193 | +2 | +0.2% | 42,600 |
| 2023/04/21 | 1,199 | 1,208 | 1,187 | 1,191 | -3 | -0.3% | 51,200 |
| 2023/04/20 | 1,190 | 1,200 | 1,185 | 1,194 | +6 | +0.5% | 40,200 |
| 2023/04/19 | 1,202 | 1,205 | 1,180 | 1,188 | -18 | -1.5% | 81,100 |
| 2023/04/18 | 1,194 | 1,214 | 1,189 | 1,206 | +20 | +1.7% | 70,700 |
| 2023/04/17 | 1,181 | 1,194 | 1,172 | 1,186 | +3 | +0.3% | 62,000 |
| 2023/04/14 | 1,193 | 1,199 | 1,180 | 1,183 | -10 | -0.8% | 152,100 |
| 2023/04/13 | 1,191 | 1,197 | 1,188 | 1,193 | -6 | -0.5% | 43,800 |
| 2023/04/12 | 1,175 | 1,203 | 1,174 | 1,199 | +23 | +2% | 61,300 |
| 2023/04/11 | 1,158 | 1,178 | 1,157 | 1,176 | +24 | +2.1% | 69,500 |
| 2023/04/10 | 1,168 | 1,173 | 1,146 | 1,152 | -7 | -0.6% | 53,900 |
| 2023/04/07 | 1,151 | 1,165 | 1,151 | 1,159 | +8 | +0.7% | 41,100 |
| 2023/04/06 | 1,159 | 1,163 | 1,142 | 1,151 | -26 | -2.2% | 103,100 |
| 2023/04/05 | 1,186 | 1,195 | 1,167 | 1,177 | -25 | -2.1% | 114,400 |
| 2023/04/04 | 1,217 | 1,217 | 1,202 | 1,202 | -7 | -0.6% | 71,400 |
| 2023/04/03 | 1,234 | 1,234 | 1,207 | 1,209 | -15 | -1.2% | 96,200 |
| 2023/03/31 | 1,212 | 1,231 | 1,212 | 1,224 | +12 | +1% | 67,200 |
| 2023/03/30 | 1,211 | 1,220 | 1,202 | 1,212 | -31 | -2.5% | 77,300 |
| 2023/03/29 | 1,233 | 1,247 | 1,229 | 1,243 | +18 | +1.5% | 113,900 |
| 2023/03/28 | 1,253 | 1,253 | 1,218 | 1,225 | -22 | -1.8% | 99,600 |
| 2023/03/27 | 1,251 | 1,254 | 1,233 | 1,247 | +7 | +0.6% | 76,800 |
| 2023/03/24 | 1,215 | 1,243 | 1,212 | 1,240 | +19 | +1.6% | 61,800 |
| 2023/03/23 | 1,204 | 1,223 | 1,192 | 1,221 | +4 | +0.3% | 58,200 |
| 2023/03/22 | 1,219 | 1,223 | 1,204 | 1,217 | +33 | +2.8% | 67,100 |
| 2023/03/20 | 1,210 | 1,215 | 1,182 | 1,184 | -34 | -2.8% | 161,600 |
| 2023/03/17 | 1,239 | 1,248 | 1,205 | 1,218 | -16 | -1.3% | 129,300 |
| 2023/03/16 | 1,213 | 1,240 | 1,195 | 1,234 | -22 | -1.8% | 173,400 |
| 2023/03/15 | 1,248 | 1,264 | 1,233 | 1,256 | +41 | +3.4% | 83,400 |
| 2023/03/14 | 1,241 | 1,244 | 1,203 | 1,215 | -54 | -4.3% | 165,000 |
| 2023/03/13 | 1,297 | 1,297 | 1,242 | 1,269 | -54 | -4.1% | 219,900 |
| 2023/03/10 | 1,325 | 1,348 | 1,323 | 1,323 | -30 | -2.2% | 145,000 |
| 2023/03/09 | 1,344 | 1,353 | 1,340 | 1,353 | +8 | +0.6% | 111,800 |
| 2023/03/08 | 1,330 | 1,352 | 1,330 | 1,345 | +10 | +0.7% | 82,300 |
| 2023/03/07 | 1,345 | 1,347 | 1,327 | 1,335 | -9 | -0.7% | 91,200 |
| 2023/03/06 | 1,348 | 1,350 | 1,332 | 1,344 | +12 | +0.9% | 104,700 |
| 2023/03/03 | 1,337 | 1,342 | 1,329 | 1,332 | +3 | +0.2% | 72,300 |
| 2023/03/02 | 1,335 | 1,353 | 1,323 | 1,329 | -6 | -0.4% | 114,700 |
| 2023/03/01 | 1,315 | 1,337 | 1,315 | 1,335 | +22 | +1.7% | 75,800 |
| 2023/02/28 | 1,341 | 1,347 | 1,312 | 1,313 | -22 | -1.6% | 83,100 |
| 2023/02/27 | 1,305 | 1,335 | 1,299 | 1,335 | +31 | +2.4% | 91,400 |
251～
300
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
