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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,460 | 1,477 | 1,453 | 1,477 | +22 | +1.5% | 3,400 |
| 2017/07/24 | 1,456 | 1,464 | 1,455 | 1,455 | +6 | +0.4% | 2,200 |
| 2017/07/21 | 1,443 | 1,468 | 1,443 | 1,449 | +1 | +0.1% | 1,400 |
| 2017/07/20 | 1,451 | 1,469 | 1,448 | 1,448 | ±0 | ±0% | 1,400 |
| 2017/07/19 | 1,448 | 1,448 | 1,448 | 1,448 | -6 | -0.4% | 100 |
| 2017/07/18 | 1,445 | 1,454 | 1,438 | 1,454 | -1 | -0.1% | 800 |
| 2017/07/14 | 1,470 | 1,470 | 1,445 | 1,455 | -16 | -1.1% | 1,600 |
| 2017/07/13 | 1,481 | 1,498 | 1,470 | 1,471 | -10 | -0.7% | 1,500 |
| 2017/07/12 | 1,490 | 1,498 | 1,462 | 1,481 | -4 | -0.3% | 3,600 |
| 2017/07/11 | 1,500 | 1,500 | 1,485 | 1,485 | -22 | -1.5% | 1,800 |
| 2017/07/10 | 1,548 | 1,548 | 1,496 | 1,507 | -13 | -0.9% | 8,800 |
| 2017/07/07 | 1,466 | 1,529 | 1,466 | 1,520 | +78 | +5.4% | 31,100 |
| 2017/07/06 | 1,430 | 1,442 | 1,428 | 1,442 | +14 | +1% | 4,600 |
| 2017/07/05 | 1,423 | 1,428 | 1,412 | 1,428 | +4 | +0.3% | 2,300 |
| 2017/07/04 | 1,418 | 1,424 | 1,410 | 1,424 | +6 | +0.4% | 4,200 |
| 2017/07/03 | 1,418 | 1,418 | 1,405 | 1,418 | ±0 | ±0% | 3,100 |
| 2017/06/30 | 1,435 | 1,435 | 1,390 | 1,418 | -17 | -1.2% | 6,000 |
| 2017/06/29 | 1,418 | 1,442 | 1,409 | 1,435 | +18 | +1.3% | 8,900 |
| 2017/06/28 | 1,399 | 1,427 | 1,390 | 1,417 | +19 | +1.4% | 7,900 |
| 2017/06/27 | 1,397 | 1,398 | 1,397 | 1,398 | +6 | +0.4% | 400 |
| 2017/06/26 | 1,359 | 1,400 | 1,359 | 1,392 | +3 | +0.2% | 1,000 |
| 2017/06/23 | 1,365 | 1,389 | 1,358 | 1,389 | +24 | +1.8% | 4,100 |
| 2017/06/22 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 200 |
| 2017/06/21 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 200 |
| 2017/06/20 | 1,350 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 1,300 |
| 2017/06/19 | 1,328 | 1,370 | 1,328 | 1,370 | +12 | +0.9% | 1,700 |
| 2017/06/16 | 1,350 | 1,358 | 1,350 | 1,358 | - | - | 1,300 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 300 |
| 2017/06/13 | 1,370 | 1,375 | 1,358 | 1,360 | ±0 | ±0% | 3,300 |
| 2017/06/12 | 1,384 | 1,384 | 1,360 | 1,360 | -11 | -0.8% | 2,800 |
| 2017/06/09 | 1,365 | 1,384 | 1,360 | 1,371 | ±0 | ±0% | 2,500 |
| 2017/06/08 | 1,367 | 1,371 | 1,365 | 1,371 | ±0 | ±0% | 700 |
| 2017/06/07 | 1,371 | 1,371 | 1,371 | 1,371 | -9 | -0.7% | 100 |
| 2017/06/06 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2017/06/05 | 1,385 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 600 |
| 2017/06/02 | 1,386 | 1,386 | 1,378 | 1,380 | -4 | -0.3% | 1,500 |
| 2017/06/01 | 1,325 | 1,384 | 1,325 | 1,384 | +53 | +4% | 2,500 |
| 2017/05/31 | 1,386 | 1,386 | 1,331 | 1,331 | -36 | -2.6% | 3,800 |
| 2017/05/30 | 1,348 | 1,382 | 1,348 | 1,367 | +29 | +2.2% | 3,800 |
| 2017/05/29 | 1,325 | 1,338 | 1,324 | 1,338 | +23 | +1.7% | 2,400 |
| 2017/05/26 | 1,315 | 1,315 | 1,305 | 1,315 | -9 | -0.7% | 800 |
| 2017/05/25 | 1,320 | 1,325 | 1,315 | 1,324 | +9 | +0.7% | 2,400 |
| 2017/05/24 | 1,292 | 1,315 | 1,292 | 1,315 | +30 | +2.3% | 2,900 |
| 2017/05/23 | 1,299 | 1,315 | 1,284 | 1,285 | -14 | -1.1% | 4,700 |
| 2017/05/22 | 1,298 | 1,299 | 1,264 | 1,299 | +13 | +1% | 1,100 |
| 2017/05/19 | 1,301 | 1,301 | 1,285 | 1,286 | -15 | -1.2% | 300 |
| 2017/05/18 | 1,298 | 1,314 | 1,298 | 1,301 | -15 | -1.1% | 500 |
| 2017/05/17 | 1,315 | 1,316 | 1,315 | 1,316 | +16 | +1.2% | 3,900 |
| 2017/05/16 | 1,339 | 1,339 | 1,300 | 1,300 | -28 | -2.1% | 4,800 |
1901～
1950
件表示中 / 3695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 | 230,000円 | +8.2% | +10.6% | 2.09% | 8.91倍 | 0.61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 |
| 京三製 | 48,500円 | +19.1% | +84.1% | 4.12% | 6.91倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ＫＯＡ | 80,600円 | +2.2% | -35.6% | 3.72% | 96.53倍 | 0.38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 |
| ヨコオ | 121,000円 | +6.6% | -1.6% | 3.97% | 12.00倍 | 0.57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 |
| 日本ＣＭＫ | 39,700円 | +4.9% | +25.1% | 5.04% | 6.15倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
