新コスモス電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,740 | 1,740 | 1,720 | 1,720 | +15 | +0.9% | 5,500 |
| 2018/12/07 | 1,701 | 1,705 | 1,701 | 1,705 | -5 | -0.3% | 1,100 |
| 2018/12/06 | 1,692 | 1,710 | 1,692 | 1,710 | +10 | +0.6% | 800 |
| 2018/12/05 | 1,703 | 1,707 | 1,667 | 1,700 | -6 | -0.4% | 2,000 |
| 2018/12/04 | 1,714 | 1,714 | 1,706 | 1,706 | ±0 | ±0% | 500 |
| 2018/12/03 | 1,706 | 1,706 | 1,706 | 1,706 | -8 | -0.5% | 200 |
| 2018/11/30 | 1,712 | 1,714 | 1,712 | 1,714 | +3 | +0.2% | 3,100 |
| 2018/11/29 | 1,709 | 1,711 | 1,709 | 1,711 | - | - | 1,100 |
| 2018/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/27 | 1,681 | 1,704 | 1,680 | 1,680 | ±0 | ±0% | 1,300 |
| 2018/11/26 | 1,680 | 1,680 | 1,679 | 1,680 | +8 | +0.5% | 1,000 |
| 2018/11/22 | 1,672 | 1,672 | 1,672 | 1,672 | -28 | -1.6% | 1,000 |
| 2018/11/21 | 1,699 | 1,700 | 1,698 | 1,700 | -14 | -0.8% | 800 |
| 2018/11/20 | 1,700 | 1,714 | 1,691 | 1,714 | +14 | +0.8% | 1,600 |
| 2018/11/19 | 1,690 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 1,600 |
| 2018/11/16 | 1,689 | 1,691 | 1,689 | 1,690 | +46 | +2.8% | 1,200 |
| 2018/11/15 | 1,690 | 1,690 | 1,644 | 1,644 | -46 | -2.7% | 1,600 |
| 2018/11/14 | 1,690 | 1,690 | 1,690 | 1,690 | +1 | +0.1% | 800 |
| 2018/11/13 | 1,729 | 1,729 | 1,689 | 1,689 | +6 | +0.4% | 1,100 |
| 2018/11/12 | 1,683 | 1,683 | 1,683 | 1,683 | +33 | +2% | 1,800 |
| 2018/11/09 | 1,654 | 1,657 | 1,650 | 1,650 | -3 | -0.2% | 400 |
| 2018/11/08 | 1,683 | 1,683 | 1,653 | 1,653 | -23 | -1.4% | 900 |
| 2018/11/07 | 1,679 | 1,679 | 1,676 | 1,676 | -3 | -0.2% | 500 |
| 2018/11/06 | 1,679 | 1,679 | 1,679 | 1,679 | +28 | +1.7% | 200 |
| 2018/11/05 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 100 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 1,650 | 1,653 | 1,621 | 1,650 | ±0 | ±0% | 1,700 |
| 2018/10/31 | 1,663 | 1,663 | 1,650 | 1,650 | +20 | +1.2% | 5,000 |
| 2018/10/30 | 1,621 | 1,637 | 1,620 | 1,630 | +9 | +0.6% | 4,300 |
| 2018/10/29 | 1,630 | 1,633 | 1,590 | 1,621 | +1 | +0.1% | 4,500 |
| 2018/10/26 | 1,612 | 1,630 | 1,605 | 1,620 | +15 | +0.9% | 2,700 |
| 2018/10/25 | 1,634 | 1,634 | 1,600 | 1,605 | -39 | -2.4% | 3,300 |
| 2018/10/24 | 1,677 | 1,680 | 1,598 | 1,644 | -26 | -1.6% | 4,900 |
| 2018/10/23 | 1,670 | 1,670 | 1,645 | 1,670 | ±0 | ±0% | 900 |
| 2018/10/22 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 400 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,640 | 1,651 | 1,640 | 1,650 | +20 | +1.2% | 300 |
| 2018/10/17 | 1,627 | 1,650 | 1,627 | 1,630 | +6 | +0.4% | 500 |
| 2018/10/16 | 1,623 | 1,624 | 1,623 | 1,624 | -37 | -2.2% | 300 |
| 2018/10/15 | 1,661 | 1,661 | 1,661 | 1,661 | -40 | -2.4% | 200 |
| 2018/10/12 | 1,701 | 1,701 | 1,701 | 1,701 | -7 | -0.4% | 200 |
| 2018/10/11 | 1,711 | 1,711 | 1,708 | 1,708 | -12 | -0.7% | 300 |
| 2018/10/10 | 1,745 | 1,745 | 1,720 | 1,720 | -5 | -0.3% | 1,400 |
| 2018/10/09 | 1,700 | 1,725 | 1,700 | 1,725 | +25 | +1.5% | 500 |
| 2018/10/05 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2018/10/04 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2018/10/03 | 1,719 | 1,719 | 1,700 | 1,700 | -20 | -1.2% | 200 |
| 2018/10/02 | 1,730 | 1,730 | 1,710 | 1,720 | -12 | -0.7% | 2,600 |
| 2018/10/01 | 1,730 | 1,735 | 1,727 | 1,732 | +7 | +0.4% | 8,400 |
| 2018/09/28 | 1,720 | 1,725 | 1,719 | 1,725 | +5 | +0.3% | 4,800 |
1601～
1650
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「新コスモス」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 |
|---|---|---|---|---|---|---|---|---|
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| ヨコオ | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20倍 | 0.62倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| リオン | 254,700円 | +3.7% | +7.2% | 2.75% | 9.96倍 | 1.00倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 83,300円 | +2.2% | -35.6% | 3.60% | 99.76倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
