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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,590 | 1,590 | 1,590 | 1,590 | -2 | -0.1% | 300 |
| 2018/07/13 | 1,605 | 1,629 | 1,592 | 1,592 | -13 | -0.8% | 2,500 |
| 2018/07/12 | 1,600 | 1,605 | 1,588 | 1,605 | +17 | +1.1% | 6,500 |
| 2018/07/11 | 1,600 | 1,600 | 1,585 | 1,588 | -12 | -0.8% | 2,100 |
| 2018/07/10 | 1,623 | 1,626 | 1,600 | 1,600 | +9 | +0.6% | 14,000 |
| 2018/07/09 | 1,591 | 1,609 | 1,590 | 1,591 | -22 | -1.4% | 2,700 |
| 2018/07/06 | 1,605 | 1,620 | 1,601 | 1,613 | +8 | +0.5% | 3,300 |
| 2018/07/05 | 1,619 | 1,620 | 1,598 | 1,605 | -12 | -0.7% | 2,300 |
| 2018/07/04 | 1,615 | 1,617 | 1,601 | 1,617 | +12 | +0.7% | 300 |
| 2018/07/03 | 1,615 | 1,615 | 1,605 | 1,605 | -10 | -0.6% | 1,700 |
| 2018/07/02 | 1,631 | 1,631 | 1,615 | 1,615 | +11 | +0.7% | 3,300 |
| 2018/06/29 | 1,605 | 1,605 | 1,604 | 1,604 | -1 | -0.1% | 1,000 |
| 2018/06/28 | 1,593 | 1,618 | 1,586 | 1,605 | +31 | +2% | 4,900 |
| 2018/06/27 | 1,563 | 1,575 | 1,563 | 1,574 | +14 | +0.9% | 2,300 |
| 2018/06/26 | 1,559 | 1,560 | 1,559 | 1,560 | +4 | +0.3% | 600 |
| 2018/06/25 | 1,587 | 1,587 | 1,550 | 1,556 | - | - | 3,500 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 1,551 | 1,591 | 1,551 | 1,552 | +2 | +0.1% | 1,000 |
| 2018/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2018/06/19 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 1,000 |
| 2018/06/18 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2018/06/15 | 1,591 | 1,591 | 1,580 | 1,580 | -10 | -0.6% | 1,300 |
| 2018/06/14 | 1,590 | 1,590 | 1,590 | 1,590 | +4 | +0.3% | 100 |
| 2018/06/13 | 1,590 | 1,590 | 1,580 | 1,586 | -9 | -0.6% | 2,100 |
| 2018/06/12 | 1,580 | 1,595 | 1,575 | 1,595 | +15 | +0.9% | 5,200 |
| 2018/06/11 | 1,600 | 1,602 | 1,571 | 1,580 | +5 | +0.3% | 12,300 |
| 2018/06/08 | 1,570 | 1,575 | 1,565 | 1,575 | +2 | +0.1% | 1,000 |
| 2018/06/07 | 1,573 | 1,573 | 1,560 | 1,573 | +18 | +1.2% | 900 |
| 2018/06/06 | 1,558 | 1,572 | 1,555 | 1,555 | ±0 | ±0% | 700 |
| 2018/06/05 | 1,575 | 1,575 | 1,555 | 1,555 | -23 | -1.5% | 500 |
| 2018/06/04 | 1,578 | 1,578 | 1,578 | 1,578 | +31 | +2% | 100 |
| 2018/06/01 | 1,547 | 1,547 | 1,547 | 1,547 | -33 | -2.1% | 100 |
| 2018/05/31 | 1,612 | 1,630 | 1,580 | 1,580 | ±0 | ±0% | 6,500 |
| 2018/05/30 | 1,580 | 1,590 | 1,570 | 1,580 | -18 | -1.1% | 1,300 |
| 2018/05/29 | 1,546 | 1,598 | 1,546 | 1,598 | +50 | +3.2% | 5,000 |
| 2018/05/28 | 1,519 | 1,548 | 1,519 | 1,548 | +33 | +2.2% | 1,600 |
| 2018/05/25 | 1,505 | 1,515 | 1,500 | 1,515 | +8 | +0.5% | 1,200 |
| 2018/05/24 | 1,520 | 1,520 | 1,507 | 1,507 | -13 | -0.9% | 800 |
| 2018/05/23 | 1,539 | 1,539 | 1,520 | 1,520 | -28 | -1.8% | 1,200 |
| 2018/05/22 | 1,549 | 1,549 | 1,548 | 1,548 | -1 | -0.1% | 400 |
| 2018/05/21 | 1,518 | 1,549 | 1,512 | 1,549 | +35 | +2.3% | 2,500 |
| 2018/05/18 | 1,513 | 1,514 | 1,511 | 1,514 | +1 | +0.1% | 700 |
| 2018/05/17 | 1,507 | 1,513 | 1,507 | 1,513 | +4 | +0.3% | 200 |
| 2018/05/16 | 1,528 | 1,528 | 1,508 | 1,509 | -16 | -1% | 1,100 |
| 2018/05/15 | 1,590 | 1,590 | 1,525 | 1,525 | -65 | -4.1% | 9,400 |
| 2018/05/14 | 1,590 | 1,600 | 1,572 | 1,590 | +18 | +1.1% | 13,200 |
| 2018/05/11 | 1,611 | 1,611 | 1,571 | 1,572 | -39 | -2.4% | 900 |
| 2018/05/10 | 1,594 | 1,708 | 1,594 | 1,611 | +47 | +3% | 11,200 |
| 2018/05/09 | 1,540 | 1,564 | 1,540 | 1,564 | +45 | +3% | 200 |
| 2018/05/08 | 1,511 | 1,565 | 1,506 | 1,519 | -10 | -0.7% | 4,800 |
1701～
1750
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
