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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,658 | 1,660 | 1,643 | 1,659 | ±0 | ±0% | 6,600 |
| 2018/01/24 | 1,610 | 1,685 | 1,610 | 1,659 | +75 | +4.7% | 23,200 |
| 2018/01/23 | 1,637 | 1,637 | 1,568 | 1,584 | -51 | -3.1% | 12,900 |
| 2018/01/22 | 1,640 | 1,690 | 1,600 | 1,635 | +35 | +2.2% | 18,400 |
| 2018/01/19 | 1,533 | 1,600 | 1,533 | 1,600 | +67 | +4.4% | 32,900 |
| 2018/01/18 | 1,539 | 1,540 | 1,533 | 1,533 | ±0 | ±0% | 2,400 |
| 2018/01/17 | 1,541 | 1,541 | 1,523 | 1,533 | -16 | -1% | 4,100 |
| 2018/01/16 | 1,549 | 1,550 | 1,549 | 1,549 | -1 | -0.1% | 900 |
| 2018/01/15 | 1,550 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 8,700 |
| 2018/01/12 | 1,542 | 1,550 | 1,542 | 1,545 | -4 | -0.3% | 3,600 |
| 2018/01/11 | 1,540 | 1,549 | 1,539 | 1,549 | +17 | +1.1% | 2,600 |
| 2018/01/10 | 1,546 | 1,548 | 1,532 | 1,532 | +9 | +0.6% | 4,600 |
| 2018/01/09 | 1,542 | 1,550 | 1,523 | 1,523 | -17 | -1.1% | 9,600 |
| 2018/01/05 | 1,532 | 1,547 | 1,532 | 1,540 | +14 | +0.9% | 2,600 |
| 2018/01/04 | 1,534 | 1,534 | 1,512 | 1,526 | +9 | +0.6% | 6,900 |
| 2017/12/29 | 1,524 | 1,530 | 1,517 | 1,517 | -13 | -0.8% | 6,200 |
| 2017/12/28 | 1,513 | 1,530 | 1,509 | 1,530 | +20 | +1.3% | 2,700 |
| 2017/12/27 | 1,518 | 1,518 | 1,498 | 1,510 | -8 | -0.5% | 3,800 |
| 2017/12/26 | 1,500 | 1,529 | 1,492 | 1,518 | +17 | +1.1% | 19,200 |
| 2017/12/25 | 1,510 | 1,510 | 1,501 | 1,501 | -3 | -0.2% | 600 |
| 2017/12/22 | 1,503 | 1,504 | 1,502 | 1,504 | -2 | -0.1% | 1,400 |
| 2017/12/21 | 1,517 | 1,517 | 1,506 | 1,506 | +1 | +0.1% | 800 |
| 2017/12/20 | 1,505 | 1,509 | 1,505 | 1,505 | -5 | -0.3% | 1,300 |
| 2017/12/19 | 1,516 | 1,516 | 1,501 | 1,510 | -6 | -0.4% | 1,400 |
| 2017/12/18 | 1,512 | 1,516 | 1,507 | 1,516 | +6 | +0.4% | 1,700 |
| 2017/12/15 | 1,535 | 1,535 | 1,465 | 1,510 | -12 | -0.8% | 6,400 |
| 2017/12/14 | 1,530 | 1,537 | 1,516 | 1,522 | -13 | -0.8% | 1,500 |
| 2017/12/13 | 1,535 | 1,535 | 1,535 | 1,535 | -15 | -1% | 200 |
| 2017/12/12 | 1,550 | 1,550 | 1,550 | 1,550 | +17 | +1.1% | 1,300 |
| 2017/12/11 | 1,558 | 1,558 | 1,518 | 1,533 | -21 | -1.4% | 3,400 |
| 2017/12/08 | 1,540 | 1,562 | 1,540 | 1,554 | +18 | +1.2% | 4,600 |
| 2017/12/07 | 1,520 | 1,536 | 1,509 | 1,536 | +30 | +2% | 16,200 |
| 2017/12/06 | 1,514 | 1,514 | 1,491 | 1,506 | -9 | -0.6% | 3,200 |
| 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 |
1851～
1900
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
