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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/15 | 1,300 | 1,338 | 1,300 | 1,328 | +28 | +2.2% | 2,400 |
| 2017/05/12 | 1,300 | 1,317 | 1,255 | 1,300 | +23 | +1.8% | 2,300 |
| 2017/05/11 | 1,456 | 1,498 | 1,277 | 1,277 | +1 | +0.1% | 13,000 |
| 2017/05/10 | 1,283 | 1,291 | 1,252 | 1,276 | +18 | +1.4% | 5,200 |
| 2017/05/09 | 1,250 | 1,258 | 1,235 | 1,258 | -2 | -0.2% | 1,400 |
| 2017/05/08 | 1,280 | 1,280 | 1,243 | 1,260 | -20 | -1.6% | 1,800 |
| 2017/05/02 | 1,247 | 1,280 | 1,220 | 1,280 | +33 | +2.6% | 1,900 |
| 2017/05/01 | 1,248 | 1,249 | 1,247 | 1,247 | +24 | +2% | 4,000 |
| 2017/04/28 | 1,258 | 1,258 | 1,223 | 1,223 | -46 | -3.6% | 3,100 |
| 2017/04/27 | 1,239 | 1,269 | 1,239 | 1,269 | +30 | +2.4% | 400 |
1951～
2000
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
