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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/02 | 1,715 | 1,720 | 1,715 | 1,720 | +5 | +0.3% | 2,600 |
| 2018/08/01 | 1,715 | 1,715 | 1,715 | 1,715 | +25 | +1.5% | 500 |
| 2018/07/31 | 1,737 | 1,737 | 1,690 | 1,690 | -15 | -0.9% | 9,400 |
| 2018/07/30 | 1,671 | 1,705 | 1,670 | 1,705 | +22 | +1.3% | 3,700 |
| 2018/07/27 | 1,634 | 1,683 | 1,634 | 1,683 | +52 | +3.2% | 2,100 |
| 2018/07/26 | 1,617 | 1,631 | 1,617 | 1,631 | +21 | +1.3% | 1,300 |
| 2018/07/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 2,200 |
| 2018/07/24 | 1,609 | 1,610 | 1,609 | 1,610 | - | - | 2,900 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 1,598 | 1,598 | 1,595 | 1,595 | +1 | +0.1% | 400 |
| 2018/07/19 | 1,594 | 1,594 | 1,594 | 1,594 | +3 | +0.2% | 100 |
| 2018/07/18 | 1,592 | 1,592 | 1,591 | 1,591 | +1 | +0.1% | 400 |
1651～
1700
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
