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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,505 | 1,515 | 1,496 | 1,515 | +2 | +0.1% | 6,200 |
| 2017/12/04 | 1,511 | 1,518 | 1,491 | 1,513 | -47 | -3% | 15,800 |
| 2017/12/01 | 1,564 | 1,564 | 1,555 | 1,560 | -2 | -0.1% | 3,700 |
| 2017/11/30 | 1,565 | 1,567 | 1,543 | 1,562 | +12 | +0.8% | 8,800 |
| 2017/11/29 | 1,530 | 1,565 | 1,530 | 1,550 | +20 | +1.3% | 4,200 |
| 2017/11/28 | 1,525 | 1,577 | 1,520 | 1,530 | +5 | +0.3% | 12,200 |
| 2017/11/27 | 1,515 | 1,539 | 1,500 | 1,525 | +40 | +2.7% | 13,400 |
| 2017/11/24 | 1,488 | 1,488 | 1,471 | 1,485 | +5 | +0.3% | 2,700 |
| 2017/11/22 | 1,480 | 1,488 | 1,480 | 1,480 | ±0 | ±0% | 1,800 |
| 2017/11/21 | 1,480 | 1,497 | 1,475 | 1,480 | -40 | -2.6% | 17,700 |
| 2017/11/20 | 1,513 | 1,520 | 1,502 | 1,520 | +16 | +1.1% | 5,000 |
| 2017/11/17 | 1,510 | 1,510 | 1,495 | 1,504 | -10 | -0.7% | 2,000 |
| 2017/11/16 | 1,504 | 1,514 | 1,501 | 1,514 | -1 | -0.1% | 900 |
| 2017/11/15 | 1,517 | 1,525 | 1,495 | 1,515 | +3 | +0.2% | 13,800 |
| 2017/11/14 | 1,500 | 1,600 | 1,492 | 1,512 | +12 | +0.8% | 35,300 |
| 2017/11/13 | 1,481 | 1,500 | 1,481 | 1,500 | +16 | +1.1% | 11,400 |
| 2017/11/10 | 1,475 | 1,485 | 1,446 | 1,484 | +9 | +0.6% | 9,200 |
| 2017/11/09 | 1,451 | 1,480 | 1,440 | 1,475 | +24 | +1.7% | 5,200 |
| 2017/11/08 | 1,475 | 1,475 | 1,450 | 1,451 | -19 | -1.3% | 1,400 |
| 2017/11/07 | 1,465 | 1,470 | 1,465 | 1,470 | +6 | +0.4% | 1,800 |
| 2017/11/06 | 1,469 | 1,469 | 1,450 | 1,464 | +6 | +0.4% | 2,600 |
| 2017/11/02 | 1,474 | 1,478 | 1,441 | 1,458 | -6 | -0.4% | 5,400 |
| 2017/11/01 | 1,462 | 1,470 | 1,433 | 1,464 | -6 | -0.4% | 5,900 |
| 2017/10/31 | 1,476 | 1,478 | 1,450 | 1,470 | +4 | +0.3% | 6,000 |
| 2017/10/30 | 1,440 | 1,468 | 1,440 | 1,466 | +28 | +1.9% | 3,000 |
| 2017/10/27 | 1,445 | 1,445 | 1,425 | 1,438 | +17 | +1.2% | 3,200 |
| 2017/10/26 | 1,430 | 1,430 | 1,421 | 1,421 | -29 | -2% | 3,200 |
| 2017/10/25 | 1,460 | 1,469 | 1,450 | 1,450 | +10 | +0.7% | 900 |
| 2017/10/24 | 1,450 | 1,450 | 1,430 | 1,440 | -15 | -1% | 1,300 |
| 2017/10/23 | 1,460 | 1,460 | 1,455 | 1,455 | - | - | 200 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 1,469 | 1,469 | 1,451 | 1,460 | - | - | 600 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 1,455 | 1,455 | 1,441 | 1,441 | -14 | -1% | 1,200 |
| 2017/10/16 | 1,455 | 1,455 | 1,452 | 1,455 | ±0 | ±0% | 800 |
| 2017/10/13 | 1,469 | 1,469 | 1,455 | 1,455 | -4 | -0.3% | 400 |
| 2017/10/12 | 1,460 | 1,460 | 1,452 | 1,459 | -1 | -0.1% | 500 |
| 2017/10/11 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2017/10/10 | 1,479 | 1,479 | 1,449 | 1,460 | +10 | +0.7% | 1,800 |
| 2017/10/06 | 1,456 | 1,456 | 1,422 | 1,450 | -1 | -0.1% | 3,700 |
| 2017/10/05 | 1,470 | 1,473 | 1,451 | 1,451 | -21 | -1.4% | 900 |
| 2017/10/04 | 1,470 | 1,472 | 1,470 | 1,472 | +16 | +1.1% | 600 |
| 2017/10/03 | 1,456 | 1,456 | 1,456 | 1,456 | -4 | -0.3% | 600 |
| 2017/10/02 | 1,443 | 1,480 | 1,443 | 1,460 | ±0 | ±0% | 4,400 |
| 2017/09/29 | 1,462 | 1,472 | 1,460 | 1,460 | -12 | -0.8% | 1,500 |
| 2017/09/28 | 1,473 | 1,473 | 1,445 | 1,472 | +29 | +2% | 2,300 |
| 2017/09/27 | 1,461 | 1,461 | 1,443 | 1,443 | -12 | -0.8% | 900 |
| 2017/09/26 | 1,469 | 1,469 | 1,455 | 1,455 | +5 | +0.3% | 500 |
| 2017/09/25 | 1,455 | 1,470 | 1,450 | 1,450 | +7 | +0.5% | 1,600 |
| 2017/09/22 | 1,451 | 1,451 | 1,443 | 1,443 | -24 | -1.6% | 2,100 |
1851～
1900
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
