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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,207 | 1,215 | 1,202 | 1,205 | +2 | +0.2% | 71,100 |
| 2024/01/10 | 1,200 | 1,210 | 1,197 | 1,203 | +3 | +0.3% | 75,200 |
| 2024/01/09 | 1,200 | 1,205 | 1,193 | 1,200 | +8 | +0.7% | 45,600 |
| 2024/01/05 | 1,180 | 1,205 | 1,180 | 1,192 | +17 | +1.4% | 84,300 |
| 2024/01/04 | 1,160 | 1,175 | 1,149 | 1,175 | +11 | +0.9% | 52,600 |
| 2023/12/29 | 1,165 | 1,173 | 1,158 | 1,164 | -1 | -0.1% | 46,200 |
| 2023/12/28 | 1,157 | 1,167 | 1,152 | 1,165 | +10 | +0.9% | 31,900 |
| 2023/12/27 | 1,146 | 1,156 | 1,145 | 1,155 | +15 | +1.3% | 54,700 |
| 2023/12/26 | 1,133 | 1,142 | 1,132 | 1,140 | +7 | +0.6% | 37,600 |
| 2023/12/25 | 1,158 | 1,158 | 1,131 | 1,133 | -12 | -1% | 32,400 |
| 2023/12/22 | 1,130 | 1,148 | 1,130 | 1,145 | +15 | +1.3% | 62,200 |
| 2023/12/21 | 1,125 | 1,135 | 1,123 | 1,130 | -3 | -0.3% | 49,200 |
| 2023/12/20 | 1,143 | 1,152 | 1,131 | 1,133 | -2 | -0.2% | 96,400 |
| 2023/12/19 | 1,123 | 1,141 | 1,123 | 1,135 | -3 | -0.3% | 54,200 |
| 2023/12/18 | 1,153 | 1,153 | 1,129 | 1,138 | -25 | -2.1% | 95,800 |
| 2023/12/15 | 1,164 | 1,171 | 1,158 | 1,163 | +11 | +1% | 51,000 |
| 2023/12/14 | 1,170 | 1,173 | 1,146 | 1,152 | -11 | -0.9% | 48,300 |
| 2023/12/13 | 1,162 | 1,170 | 1,154 | 1,163 | +1 | +0.1% | 67,200 |
| 2023/12/12 | 1,177 | 1,177 | 1,161 | 1,162 | +4 | +0.3% | 28,000 |
| 2023/12/11 | 1,152 | 1,160 | 1,149 | 1,158 | +19 | +1.7% | 36,400 |
| 2023/12/08 | 1,152 | 1,161 | 1,137 | 1,139 | -26 | -2.2% | 76,000 |
| 2023/12/07 | 1,176 | 1,176 | 1,164 | 1,165 | -15 | -1.3% | 40,700 |
| 2023/12/06 | 1,163 | 1,184 | 1,161 | 1,180 | +22 | +1.9% | 53,500 |
| 2023/12/05 | 1,180 | 1,185 | 1,158 | 1,158 | -30 | -2.5% | 72,800 |
| 2023/12/04 | 1,187 | 1,195 | 1,174 | 1,188 | -3 | -0.3% | 81,600 |
| 2023/12/01 | 1,208 | 1,208 | 1,188 | 1,191 | -17 | -1.4% | 75,000 |
| 2023/11/30 | 1,206 | 1,214 | 1,195 | 1,208 | -6 | -0.5% | 57,800 |
| 2023/11/29 | 1,199 | 1,223 | 1,194 | 1,214 | +13 | +1.1% | 91,600 |
| 2023/11/28 | 1,183 | 1,207 | 1,175 | 1,201 | +27 | +2.3% | 116,700 |
| 2023/11/27 | 1,184 | 1,188 | 1,167 | 1,174 | +3 | +0.3% | 55,800 |
| 2023/11/24 | 1,155 | 1,177 | 1,153 | 1,171 | +29 | +2.5% | 62,100 |
| 2023/11/22 | 1,136 | 1,145 | 1,133 | 1,142 | +5 | +0.4% | 36,500 |
| 2023/11/21 | 1,138 | 1,142 | 1,131 | 1,137 | +8 | +0.7% | 28,900 |
| 2023/11/20 | 1,142 | 1,147 | 1,128 | 1,129 | -16 | -1.4% | 76,200 |
| 2023/11/17 | 1,131 | 1,145 | 1,126 | 1,145 | +22 | +2% | 40,500 |
| 2023/11/16 | 1,132 | 1,133 | 1,119 | 1,123 | -13 | -1.1% | 58,900 |
| 2023/11/15 | 1,140 | 1,144 | 1,130 | 1,136 | -1 | -0.1% | 52,700 |
| 2023/11/14 | 1,133 | 1,140 | 1,129 | 1,137 | +8 | +0.7% | 30,100 |
| 2023/11/13 | 1,142 | 1,142 | 1,124 | 1,129 | -3 | -0.3% | 43,600 |
| 2023/11/10 | 1,121 | 1,132 | 1,115 | 1,132 | +9 | +0.8% | 57,700 |
| 2023/11/09 | 1,119 | 1,125 | 1,110 | 1,123 | +13 | +1.2% | 32,700 |
| 2023/11/08 | 1,140 | 1,142 | 1,104 | 1,110 | -27 | -2.4% | 103,800 |
| 2023/11/07 | 1,151 | 1,169 | 1,137 | 1,137 | -7 | -0.6% | 51,200 |
| 2023/11/06 | 1,168 | 1,168 | 1,142 | 1,144 | +4 | +0.4% | 94,500 |
| 2023/11/02 | 1,159 | 1,163 | 1,140 | 1,140 | -5 | -0.4% | 54,700 |
| 2023/11/01 | 1,150 | 1,167 | 1,135 | 1,145 | -18 | -1.5% | 117,600 |
| 2023/10/31 | 1,167 | 1,169 | 1,145 | 1,163 | -4 | -0.3% | 58,800 |
| 2023/10/30 | 1,174 | 1,181 | 1,162 | 1,167 | -14 | -1.2% | 36,400 |
| 2023/10/27 | 1,157 | 1,181 | 1,157 | 1,181 | +35 | +3.1% | 42,200 |
| 2023/10/26 | 1,158 | 1,170 | 1,142 | 1,146 | -12 | -1% | 37,800 |
351～
400
件表示中 / 3722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 | 97,300円 | -7.3% | +73.0% | 1.28% | 39.65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 |
| サンワテクノス | 232,700円 | +11.1% | -1.4% | 5.16% | 13.53倍 | 0.72倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| ＪＫＨＤ | 119,300円 | +3.0% | +2.6% | 4.61% | 6.50倍 | 0.51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 |
| ラクトＪＰＮ | 367,000円 | +5.3% | +6.5% | 2.72% | 11.09倍 | 1.33倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 八洲電機 | 167,700円 | +2.9% | +6.1% | 2.39% | 8.92倍 | 1.16倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
