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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 928 | 928 | 900 | 913 | -15 | -1.6% | 13,300 |
| 2024/07/08 | 932 | 936 | 928 | 928 | -5 | -0.5% | 5,800 |
| 2024/07/05 | 949 | 949 | 930 | 933 | -10 | -1.1% | 11,500 |
| 2024/07/04 | 944 | 954 | 931 | 943 | -1 | -0.1% | 9,300 |
| 2024/07/03 | 938 | 950 | 938 | 944 | +6 | +0.6% | 3,800 |
| 2024/07/02 | 946 | 946 | 929 | 938 | -8 | -0.8% | 13,400 |
| 2024/07/01 | 959 | 959 | 940 | 946 | -11 | -1.1% | 6,800 |
| 2024/06/28 | 961 | 961 | 951 | 957 | +1 | +0.1% | 3,100 |
| 2024/06/27 | 955 | 956 | 955 | 956 | +5 | +0.5% | 1,200 |
| 2024/06/26 | 967 | 967 | 945 | 951 | -9 | -0.9% | 4,000 |
| 2024/06/25 | 970 | 970 | 950 | 960 | -17 | -1.7% | 17,100 |
| 2024/06/24 | 942 | 977 | 942 | 977 | +37 | +3.9% | 7,500 |
| 2024/06/21 | 953 | 955 | 940 | 940 | -10 | -1.1% | 6,500 |
| 2024/06/20 | 943 | 954 | 943 | 950 | +7 | +0.7% | 5,600 |
| 2024/06/19 | 935 | 943 | 932 | 943 | +11 | +1.2% | 1,600 |
| 2024/06/18 | 945 | 945 | 932 | 932 | -9 | -1% | 3,800 |
| 2024/06/17 | 940 | 942 | 930 | 941 | -9 | -0.9% | 8,300 |
| 2024/06/14 | 939 | 950 | 930 | 950 | +14 | +1.5% | 2,800 |
| 2024/06/13 | 935 | 942 | 934 | 936 | +2 | +0.2% | 2,000 |
| 2024/06/12 | 952 | 952 | 933 | 934 | -18 | -1.9% | 3,600 |
| 2024/06/11 | 953 | 953 | 940 | 952 | +2 | +0.2% | 2,600 |
| 2024/06/10 | 946 | 963 | 946 | 950 | +4 | +0.4% | 3,300 |
| 2024/06/07 | 955 | 955 | 946 | 946 | -4 | -0.4% | 2,300 |
| 2024/06/06 | 954 | 954 | 949 | 950 | -4 | -0.4% | 900 |
| 2024/06/05 | 948 | 956 | 940 | 954 | -1 | -0.1% | 4,200 |
| 2024/06/04 | 957 | 957 | 943 | 955 | -2 | -0.2% | 4,600 |
| 2024/06/03 | 961 | 969 | 946 | 957 | +11 | +1.2% | 3,100 |
| 2024/05/31 | 934 | 962 | 934 | 946 | +13 | +1.4% | 4,500 |
| 2024/05/30 | 940 | 940 | 914 | 933 | -7 | -0.7% | 8,000 |
| 2024/05/29 | 973 | 984 | 940 | 940 | -47 | -4.8% | 20,300 |
| 2024/05/28 | 978 | 989 | 978 | 987 | +9 | +0.9% | 600 |
| 2024/05/27 | 983 | 990 | 978 | 978 | -2 | -0.2% | 5,800 |
| 2024/05/24 | 970 | 980 | 966 | 980 | +5 | +0.5% | 2,000 |
| 2024/05/23 | 990 | 990 | 970 | 975 | -15 | -1.5% | 4,200 |
| 2024/05/22 | 1,008 | 1,008 | 971 | 990 | -20 | -2% | 3,300 |
| 2024/05/21 | 1,013 | 1,013 | 990 | 1,010 | +10 | +1% | 4,900 |
| 2024/05/20 | 989 | 1,005 | 989 | 1,000 | +29 | +3% | 16,500 |
| 2024/05/17 | 982 | 982 | 948 | 971 | -13 | -1.3% | 3,100 |
| 2024/05/16 | 956 | 984 | 945 | 984 | +28 | +2.9% | 5,500 |
| 2024/05/15 | 930 | 956 | 930 | 956 | +29 | +3.1% | 4,400 |
| 2024/05/14 | 946 | 959 | 927 | 927 | -28 | -2.9% | 8,900 |
| 2024/05/13 | 989 | 1,003 | 935 | 955 | -55 | -5.4% | 20,300 |
| 2024/05/10 | 1,010 | 1,029 | 986 | 1,010 | +10 | +1% | 14,300 |
| 2024/05/09 | 1,001 | 1,001 | 976 | 1,000 | -3 | -0.3% | 11,800 |
| 2024/05/08 | 1,011 | 1,012 | 1,003 | 1,003 | ±0 | ±0% | 4,800 |
| 2024/05/07 | 1,018 | 1,022 | 1,002 | 1,003 | -15 | -1.5% | 6,600 |
| 2024/05/02 | 1,054 | 1,054 | 1,007 | 1,018 | -36 | -3.4% | 6,500 |
| 2024/05/01 | 1,051 | 1,077 | 1,047 | 1,054 | -3 | -0.3% | 1,800 |
| 2024/04/30 | 1,063 | 1,079 | 1,048 | 1,057 | -5 | -0.5% | 4,000 |
| 2024/04/26 | 1,061 | 1,100 | 1,050 | 1,062 | +1 | +0.1% | 3,200 |
101～
150
件表示中 / 3594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 | 79,000円 | +3.3% | -19.8% | 3.80% | 6.53倍 | 0.53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 |
| 神 栄 | 155,200円 | +2.0% | -13.6% | 5.80% | 4.71倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| アイスコ | 162,800円 | +6.9% | +10.7% | 1.17% | 17.91倍 | 1.68倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| アルファＧ | 87,700円 | +4.0% | +7.6% | 2.05% | 8.42倍 | 0.84倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| アップル | 43,900円 | +35.2% | +27.5% | 3.42% | 4.58倍 | 0.63倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
