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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,105 | 1,114 | 1,105 | 1,110 | -6 | -0.5% | 45,400 |
| 2023/08/17 | 1,112 | 1,118 | 1,103 | 1,116 | +3 | +0.3% | 55,700 |
| 2023/08/16 | 1,119 | 1,126 | 1,113 | 1,113 | -8 | -0.7% | 56,900 |
| 2023/08/15 | 1,119 | 1,124 | 1,117 | 1,121 | +3 | +0.3% | 35,500 |
| 2023/08/14 | 1,131 | 1,136 | 1,117 | 1,118 | -12 | -1.1% | 34,100 |
| 2023/08/10 | 1,114 | 1,131 | 1,108 | 1,130 | +9 | +0.8% | 69,300 |
| 2023/08/09 | 1,118 | 1,121 | 1,111 | 1,121 | +4 | +0.4% | 60,500 |
| 2023/08/08 | 1,125 | 1,133 | 1,116 | 1,117 | -7 | -0.6% | 56,300 |
| 2023/08/07 | 1,117 | 1,133 | 1,111 | 1,124 | +4 | +0.4% | 114,000 |
| 2023/08/04 | 1,103 | 1,124 | 1,096 | 1,120 | +13 | +1.2% | 99,700 |
| 2023/08/03 | 1,144 | 1,144 | 1,107 | 1,107 | -39 | -3.4% | 174,400 |
| 2023/08/02 | 1,142 | 1,156 | 1,135 | 1,146 | -1 | -0.1% | 104,900 |
| 2023/08/01 | 1,179 | 1,179 | 1,141 | 1,147 | +13 | +1.1% | 194,300 |
| 2023/07/31 | 1,130 | 1,138 | 1,125 | 1,134 | +5 | +0.4% | 99,800 |
| 2023/07/28 | 1,120 | 1,131 | 1,115 | 1,129 | -5 | -0.4% | 104,300 |
| 2023/07/27 | 1,125 | 1,134 | 1,122 | 1,134 | +2 | +0.2% | 52,300 |
| 2023/07/26 | 1,136 | 1,138 | 1,129 | 1,132 | -5 | -0.4% | 41,300 |
| 2023/07/25 | 1,130 | 1,137 | 1,124 | 1,137 | +11 | +1% | 52,700 |
| 2023/07/24 | 1,132 | 1,135 | 1,125 | 1,126 | +4 | +0.4% | 41,200 |
| 2023/07/21 | 1,133 | 1,133 | 1,121 | 1,122 | -11 | -1% | 58,000 |
| 2023/07/20 | 1,151 | 1,153 | 1,130 | 1,133 | -18 | -1.6% | 58,900 |
| 2023/07/19 | 1,140 | 1,158 | 1,126 | 1,151 | +20 | +1.8% | 85,300 |
| 2023/07/18 | 1,122 | 1,137 | 1,122 | 1,131 | +7 | +0.6% | 34,400 |
| 2023/07/14 | 1,140 | 1,141 | 1,116 | 1,124 | -13 | -1.1% | 61,200 |
| 2023/07/13 | 1,136 | 1,141 | 1,120 | 1,137 | +6 | +0.5% | 67,200 |
| 2023/07/12 | 1,161 | 1,161 | 1,131 | 1,131 | -27 | -2.3% | 64,200 |
| 2023/07/11 | 1,163 | 1,168 | 1,151 | 1,158 | +2 | +0.2% | 40,700 |
| 2023/07/10 | 1,164 | 1,167 | 1,152 | 1,156 | -1 | -0.1% | 60,800 |
| 2023/07/07 | 1,165 | 1,173 | 1,157 | 1,157 | -13 | -1.1% | 55,000 |
| 2023/07/06 | 1,188 | 1,189 | 1,170 | 1,170 | -22 | -1.8% | 55,000 |
| 2023/07/05 | 1,187 | 1,198 | 1,180 | 1,192 | +3 | +0.3% | 62,000 |
| 2023/07/04 | 1,190 | 1,197 | 1,187 | 1,189 | -8 | -0.7% | 54,900 |
| 2023/07/03 | 1,178 | 1,200 | 1,178 | 1,197 | +23 | +2% | 94,300 |
| 2023/06/30 | 1,175 | 1,181 | 1,169 | 1,174 | -4 | -0.3% | 60,800 |
| 2023/06/29 | 1,175 | 1,189 | 1,174 | 1,178 | +7 | +0.6% | 66,300 |
| 2023/06/28 | 1,167 | 1,174 | 1,162 | 1,171 | +14 | +1.2% | 67,700 |
| 2023/06/27 | 1,163 | 1,164 | 1,147 | 1,157 | -8 | -0.7% | 88,700 |
| 2023/06/26 | 1,175 | 1,186 | 1,161 | 1,165 | -19 | -1.6% | 51,900 |
| 2023/06/23 | 1,210 | 1,214 | 1,174 | 1,184 | -18 | -1.5% | 88,500 |
| 2023/06/22 | 1,214 | 1,217 | 1,202 | 1,202 | -9 | -0.7% | 56,000 |
| 2023/06/21 | 1,200 | 1,213 | 1,196 | 1,211 | +2 | +0.2% | 99,500 |
| 2023/06/20 | 1,202 | 1,213 | 1,202 | 1,209 | -4 | -0.3% | 51,500 |
| 2023/06/19 | 1,213 | 1,216 | 1,196 | 1,213 | -9 | -0.7% | 78,500 |
| 2023/06/16 | 1,230 | 1,230 | 1,200 | 1,222 | -8 | -0.7% | 201,300 |
| 2023/06/15 | 1,212 | 1,242 | 1,206 | 1,230 | +22 | +1.8% | 94,100 |
| 2023/06/14 | 1,210 | 1,213 | 1,197 | 1,208 | +11 | +0.9% | 98,600 |
| 2023/06/13 | 1,190 | 1,213 | 1,182 | 1,197 | +15 | +1.3% | 128,200 |
| 2023/06/12 | 1,167 | 1,183 | 1,160 | 1,182 | +34 | +3% | 146,800 |
| 2023/06/09 | 1,136 | 1,150 | 1,123 | 1,148 | +24 | +2.1% | 141,000 |
| 2023/06/08 | 1,143 | 1,157 | 1,119 | 1,124 | -8 | -0.7% | 84,900 |
401～
450
件表示中 / 3676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 | 75,600円 | -36.3% | -66.4% | 2.05% | 22.48倍 | 0.41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 |
| カナデン | 130,100円 | +4.9% | +2.1% | 4.77% | 8.05倍 | 0.60倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 275,000円 | +1.6% | +0.2% | 5.82% | 6.58倍 | 0.88倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| ＪＫＨＤ | 91,700円 | +2.9% | -19.3% | 4.91% | 5.30倍 | 0.43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 | 279,200円 | +5.3% | +6.5% | 3.58% | 8.43倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
