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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 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 |
| 2018/09/27 | 1,715 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 1,300 |
| 2018/09/26 | 1,715 | 1,715 | 1,715 | 1,715 | +15 | +0.9% | 600 |
| 2018/09/25 | 1,700 | 1,700 | 1,700 | 1,700 | -17 | -1% | 500 |
| 2018/09/21 | 1,702 | 1,721 | 1,702 | 1,717 | +16 | +0.9% | 1,200 |
| 2018/09/20 | 1,700 | 1,739 | 1,700 | 1,701 | -24 | -1.4% | 2,400 |
| 2018/09/19 | 1,740 | 1,745 | 1,705 | 1,725 | - | - | 1,500 |
| 2018/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/10 | 1,760 | 1,760 | 1,760 | 1,760 | +20 | +1.1% | 1,300 |
| 2018/09/07 | 1,740 | 1,740 | 1,740 | 1,740 | +36 | +2.1% | 200 |
| 2018/09/06 | 1,689 | 1,717 | 1,689 | 1,704 | +7 | +0.4% | 1,100 |
| 2018/09/05 | 1,697 | 1,697 | 1,697 | 1,697 | ±0 | ±0% | 200 |
| 2018/09/04 | 1,697 | 1,697 | 1,697 | 1,697 | - | - | 100 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 1,746 | 1,747 | 1,746 | 1,747 | +32 | +1.9% | 3,000 |
| 2018/08/30 | 1,704 | 1,718 | 1,702 | 1,715 | +15 | +0.9% | 1,100 |
| 2018/08/29 | 1,690 | 1,715 | 1,690 | 1,700 | +23 | +1.4% | 600 |
| 2018/08/28 | 1,670 | 1,677 | 1,670 | 1,677 | +17 | +1% | 400 |
| 2018/08/27 | 1,658 | 1,661 | 1,658 | 1,660 | - | - | 400 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,699 | 1,699 | 1,680 | 1,680 | +20 | +1.2% | 1,300 |
| 2018/08/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 900 |
| 2018/08/20 | 1,660 | 1,660 | 1,660 | 1,660 | +8 | +0.5% | 500 |
| 2018/08/17 | 1,700 | 1,700 | 1,652 | 1,652 | - | - | 600 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 1,749 | 1,749 | 1,710 | 1,720 | -28 | -1.6% | 500 |
| 2018/08/13 | 1,730 | 1,750 | 1,711 | 1,748 | +50 | +2.9% | 4,500 |
| 2018/08/10 | 1,707 | 1,708 | 1,698 | 1,698 | +6 | +0.4% | 2,700 |
| 2018/08/09 | 1,682 | 1,692 | 1,681 | 1,692 | +17 | +1% | 1,300 |
| 2018/08/08 | 1,670 | 1,685 | 1,670 | 1,675 | +10 | +0.6% | 900 |
| 2018/08/07 | 1,686 | 1,686 | 1,660 | 1,665 | -16 | -1% | 1,200 |
| 2018/08/06 | 1,719 | 1,719 | 1,681 | 1,681 | -38 | -2.2% | 2,800 |
| 2018/08/03 | 1,720 | 1,720 | 1,710 | 1,719 | -1 | -0.1% | 1,100 |
1601～
1650
件表示中 / 3697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 | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.61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 |
| 京三製 | 48,900円 | +19.1% | +84.1% | 4.09% | 6.97倍 | 0.66倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ヨコオ | 125,100円 | +6.6% | -1.6% | 3.84% | 12.41倍 | 0.59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 |
| 日本ＣＭＫ | 40,700円 | +4.9% | +25.1% | 4.91% | 6.30倍 | 0.38倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| エスケーエレク | 254,500円 | +12.7% | +24.3% | 5.03% | 9.79倍 | 0.81倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
