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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 766 | 768 | 749 | 751 | -22 | -2.8% | 32,600 |
| 2010/07/06 | 759 | 773 | 745 | 773 | +16 | +2.1% | 29,600 |
| 2010/07/05 | 739 | 764 | 739 | 757 | +9 | +1.2% | 38,200 |
| 2010/07/02 | 749 | 758 | 741 | 748 | -1 | -0.1% | 27,000 |
| 2010/07/01 | 770 | 780 | 738 | 749 | -12 | -1.6% | 83,700 |
| 2010/06/30 | 760 | 767 | 755 | 761 | -11 | -1.4% | 61,400 |
| 2010/06/29 | 780 | 780 | 760 | 772 | +18 | +2.4% | 82,200 |
| 2010/06/28 | 774 | 774 | 740 | 754 | -26 | -3.3% | 94,400 |
| 2010/06/25 | 789 | 789 | 757 | 780 | -5 | -0.6% | 74,200 |
| 2010/06/24 | 780 | 793 | 777 | 785 | +8 | +1% | 35,300 |
| 2010/06/23 | 779 | 784 | 773 | 777 | -17 | -2.1% | 39,000 |
| 2010/06/22 | 790 | 797 | 780 | 794 | -3 | -0.4% | 40,300 |
| 2010/06/21 | 782 | 798 | 776 | 797 | +20 | +2.6% | 39,100 |
| 2010/06/18 | 774 | 780 | 769 | 777 | +4 | +0.5% | 53,100 |
| 2010/06/17 | 773 | 778 | 767 | 773 | -6 | -0.8% | 30,200 |
| 2010/06/16 | 786 | 786 | 775 | 779 | ±0 | ±0% | 46,400 |
| 2010/06/15 | 754 | 784 | 754 | 779 | +26 | +3.5% | 75,500 |
| 2010/06/14 | 757 | 761 | 747 | 753 | +11 | +1.5% | 63,400 |
| 2010/06/11 | 753 | 762 | 741 | 742 | -8 | -1.1% | 118,900 |
| 2010/06/10 | 760 | 770 | 746 | 750 | -10 | -1.3% | 114,000 |
| 2010/06/09 | 762 | 780 | 752 | 760 | -8 | -1% | 113,300 |
| 2010/06/08 | 765 | 782 | 761 | 768 | -10 | -1.3% | 107,500 |
| 2010/06/07 | 794 | 794 | 776 | 778 | -31 | -3.8% | 62,700 |
| 2010/06/04 | 798 | 809 | 793 | 809 | +13 | +1.6% | 60,100 |
| 2010/06/03 | 788 | 800 | 788 | 796 | +19 | +2.4% | 53,200 |
| 2010/06/02 | 774 | 786 | 764 | 777 | +2 | +0.3% | 64,300 |
| 2010/06/01 | 778 | 800 | 770 | 775 | -1 | -0.1% | 49,000 |
| 2010/05/31 | 756 | 781 | 756 | 776 | +19 | +2.5% | 37,600 |
| 2010/05/28 | 781 | 794 | 755 | 757 | -8 | -1% | 103,300 |
| 2010/05/27 | 756 | 769 | 751 | 765 | +15 | +2% | 52,300 |
| 2010/05/26 | 755 | 773 | 746 | 750 | -5 | -0.7% | 69,000 |
| 2010/05/25 | 770 | 774 | 750 | 755 | -18 | -2.3% | 65,000 |
| 2010/05/24 | 773 | 780 | 765 | 773 | -7 | -0.9% | 56,700 |
| 2010/05/21 | 769 | 798 | 757 | 780 | -1 | -0.1% | 149,600 |
| 2010/05/20 | 788 | 799 | 760 | 781 | -9 | -1.1% | 117,300 |
| 2010/05/19 | 800 | 800 | 777 | 790 | -23 | -2.8% | 116,100 |
| 2010/05/18 | 815 | 837 | 806 | 813 | +15 | +1.9% | 236,900 |
| 2010/05/17 | 814 | 830 | 794 | 798 | -91 | -10.2% | 246,400 |
| 2010/05/14 | 915 | 916 | 881 | 889 | -40 | -4.3% | 89,300 |
| 2010/05/13 | 935 | 940 | 928 | 929 | +3 | +0.3% | 41,400 |
| 2010/05/12 | 948 | 955 | 924 | 926 | -30 | -3.1% | 42,100 |
| 2010/05/11 | 963 | 970 | 943 | 956 | +8 | +0.8% | 123,600 |
| 2010/05/10 | 927 | 950 | 919 | 948 | +6 | +0.6% | 96,500 |
| 2010/05/07 | 960 | 960 | 929 | 942 | -33 | -3.4% | 85,200 |
| 2010/05/06 | 962 | 982 | 957 | 975 | -32 | -3.2% | 165,200 |
| 2010/04/30 | 974 | 1,033 | 974 | 1,007 | +3 | +0.3% | 187,700 |
| 2010/04/28 | 1,000 | 1,013 | 955 | 1,004 | -12 | -1.2% | 125,000 |
| 2010/04/27 | 1,005 | 1,025 | 1,005 | 1,016 | +12 | +1.2% | 112,600 |
| 2010/04/26 | 1,020 | 1,049 | 997 | 1,004 | -7 | -0.7% | 212,600 |
| 2010/04/23 | 958 | 1,015 | 957 | 1,011 | +60 | +6.3% | 239,800 |
3701～
3750
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
