石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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,377 | 1,389 | 1,312 | 1,314 | -56 | -4.1% | 30,300 |
| 2025/08/18 | 1,283 | 1,371 | 1,283 | 1,370 | +98 | +7.7% | 38,800 |
| 2025/08/15 | 1,259 | 1,287 | 1,251 | 1,272 | -17 | -1.3% | 26,000 |
| 2025/08/14 | 1,181 | 1,299 | 1,181 | 1,289 | +119 | +10.2% | 119,200 |
| 2025/08/13 | 1,192 | 1,195 | 1,153 | 1,170 | -4 | -0.3% | 15,100 |
| 2025/08/12 | 1,165 | 1,188 | 1,165 | 1,174 | +19 | +1.6% | 11,300 |
| 2025/08/08 | 1,150 | 1,165 | 1,147 | 1,155 | +11 | +1% | 10,200 |
| 2025/08/07 | 1,140 | 1,144 | 1,135 | 1,144 | +6 | +0.5% | 5,300 |
| 2025/08/06 | 1,134 | 1,139 | 1,133 | 1,138 | +13 | +1.2% | 3,800 |
| 2025/08/05 | 1,128 | 1,135 | 1,125 | 1,125 | -2 | -0.2% | 1,200 |
| 2025/08/04 | 1,126 | 1,135 | 1,123 | 1,127 | +5 | +0.4% | 5,400 |
| 2025/08/01 | 1,119 | 1,122 | 1,108 | 1,122 | +3 | +0.3% | 1,300 |
| 2025/07/31 | 1,106 | 1,119 | 1,104 | 1,119 | +13 | +1.2% | 2,000 |
| 2025/07/30 | 1,130 | 1,130 | 1,106 | 1,106 | -5 | -0.5% | 2,000 |
| 2025/07/29 | 1,120 | 1,140 | 1,104 | 1,111 | -8 | -0.7% | 7,300 |
| 2025/07/28 | 1,130 | 1,130 | 1,118 | 1,119 | -22 | -1.9% | 2,800 |
| 2025/07/25 | 1,142 | 1,143 | 1,131 | 1,141 | +11 | +1% | 3,400 |
| 2025/07/24 | 1,105 | 1,130 | 1,098 | 1,130 | +36 | +3.3% | 6,300 |
| 2025/07/23 | 1,098 | 1,102 | 1,089 | 1,094 | -8 | -0.7% | 7,700 |
| 2025/07/22 | 1,112 | 1,121 | 1,102 | 1,102 | -18 | -1.6% | 5,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,120 | 1,120 | -15 | -1.3% | 3,200 |
| 2025/07/17 | 1,140 | 1,143 | 1,121 | 1,135 | +2 | +0.2% | 10,200 |
| 2025/07/16 | 1,133 | 1,149 | 1,111 | 1,133 | -5 | -0.4% | 13,900 |
| 2025/07/15 | 1,141 | 1,141 | 1,131 | 1,138 | -3 | -0.3% | 2,700 |
| 2025/07/14 | 1,127 | 1,146 | 1,120 | 1,141 | +13 | +1.2% | 6,400 |
| 2025/07/11 | 1,138 | 1,141 | 1,125 | 1,128 | +2 | +0.2% | 3,000 |
| 2025/07/10 | 1,123 | 1,139 | 1,122 | 1,126 | +8 | +0.7% | 2,700 |
| 2025/07/09 | 1,117 | 1,130 | 1,117 | 1,118 | -10 | -0.9% | 4,600 |
| 2025/07/08 | 1,104 | 1,128 | 1,104 | 1,128 | +25 | +2.3% | 7,500 |
| 2025/07/07 | 1,140 | 1,140 | 1,103 | 1,103 | -31 | -2.7% | 14,100 |
| 2025/07/04 | 1,129 | 1,140 | 1,118 | 1,134 | +11 | +1% | 9,100 |
| 2025/07/03 | 1,118 | 1,123 | 1,117 | 1,123 | +1 | +0.1% | 4,000 |
| 2025/07/02 | 1,130 | 1,130 | 1,113 | 1,122 | +2 | +0.2% | 4,000 |
| 2025/07/01 | 1,123 | 1,126 | 1,115 | 1,120 | -6 | -0.5% | 2,500 |
| 2025/06/30 | 1,129 | 1,137 | 1,113 | 1,126 | +6 | +0.5% | 8,900 |
| 2025/06/27 | 1,128 | 1,135 | 1,116 | 1,120 | -3 | -0.3% | 5,400 |
| 2025/06/26 | 1,127 | 1,133 | 1,115 | 1,123 | -16 | -1.4% | 6,100 |
| 2025/06/25 | 1,162 | 1,162 | 1,134 | 1,139 | -10 | -0.9% | 16,900 |
| 2025/06/24 | 1,128 | 1,149 | 1,128 | 1,149 | +46 | +4.2% | 10,500 |
| 2025/06/23 | 1,144 | 1,144 | 1,103 | 1,103 | -41 | -3.6% | 18,400 |
| 2025/06/20 | 1,110 | 1,162 | 1,109 | 1,144 | +36 | +3.2% | 32,500 |
| 2025/06/19 | 1,050 | 1,108 | 1,050 | 1,108 | +59 | +5.6% | 23,900 |
| 2025/06/18 | 1,032 | 1,049 | 1,029 | 1,049 | +12 | +1.2% | 9,400 |
| 2025/06/17 | 1,043 | 1,043 | 1,026 | 1,037 | -6 | -0.6% | 13,500 |
| 2025/06/16 | 1,040 | 1,098 | 1,040 | 1,043 | +20 | +2% | 49,500 |
| 2025/06/13 | 958 | 1,023 | 953 | 1,023 | +67 | +7% | 19,200 |
| 2025/06/12 | 950 | 956 | 949 | 956 | +6 | +0.6% | 3,300 |
| 2025/06/11 | 945 | 950 | 939 | 950 | +11 | +1.2% | 3,500 |
| 2025/06/10 | 935 | 940 | 934 | 939 | +4 | +0.4% | 5,200 |
| 2025/06/09 | 943 | 943 | 935 | 935 | -8 | -0.8% | 6,400 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「石光商事」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 |
|---|---|---|---|---|---|---|---|---|
| 石光商事 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51倍 | 0.84倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ソマール | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ジェリービー | 27,000円 | +44.5% | - | 0.00% | - | 61.78倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| ハリマ共和 | 190,300円 | -4.6% | -8.2% | 2.89% | 8.33倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ミタチ | 129,500円 | +1.9% | -15.9% | 4.63% | 6.88倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
