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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 3768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 | 293,700円 | +13.9% | +4.9% | 2.38% | 10.53倍 | 0.76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 |
| 日本トリム | 457,000円 | +11.3% | +4.7% | 2.84% | 15.06倍 | 1.45倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 113,000円 | +7.7% | +19.9% | 3.72% | 12.37倍 | 0.69倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 千代インテ | 315,000円 | -3.0% | -22.7% | 3.81% | 11.56倍 | 0.79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 |
| 電子材料 | 279,000円 | +7.0% | -21.3% | 1.79% | 14.12倍 | 1.26倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
