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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 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 |
| 2017/04/26 | 1,239 | 1,239 | 1,239 | 1,239 | +29 | +2.4% | 200 |
| 2017/04/25 | 1,208 | 1,210 | 1,208 | 1,210 | +7 | +0.6% | 600 |
| 2017/04/24 | 1,204 | 1,204 | 1,203 | 1,203 | - | - | 800 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 300 |
| 2017/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 700 |
| 2017/04/17 | 1,221 | 1,221 | 1,206 | 1,210 | -15 | -1.2% | 3,700 |
| 2017/04/14 | 1,228 | 1,228 | 1,225 | 1,225 | -3 | -0.2% | 400 |
| 2017/04/13 | 1,248 | 1,250 | 1,228 | 1,228 | - | - | 1,300 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,264 | 1,264 | 1,250 | 1,250 | ±0 | ±0% | 2,100 |
| 2017/04/07 | 1,241 | 1,250 | 1,241 | 1,250 | -4 | -0.3% | 1,400 |
| 2017/04/06 | 1,255 | 1,260 | 1,254 | 1,254 | -4 | -0.3% | 1,600 |
| 2017/04/05 | 1,268 | 1,268 | 1,256 | 1,258 | -26 | -2% | 700 |
| 2017/04/04 | 1,260 | 1,285 | 1,255 | 1,284 | +14 | +1.1% | 1,200 |
| 2017/04/03 | 1,299 | 1,299 | 1,263 | 1,270 | -16 | -1.2% | 1,600 |
| 2017/03/31 | 1,330 | 1,330 | 1,286 | 1,286 | -23 | -1.8% | 3,700 |
| 2017/03/30 | 1,305 | 1,329 | 1,305 | 1,309 | +9 | +0.7% | 500 |
| 2017/03/29 | 1,338 | 1,338 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2017/03/28 | 1,281 | 1,346 | 1,281 | 1,300 | +30 | +2.4% | 3,600 |
| 2017/03/27 | 1,300 | 1,300 | 1,270 | 1,270 | -9 | -0.7% | 1,600 |
| 2017/03/24 | 1,271 | 1,279 | 1,271 | 1,279 | - | - | 600 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,270 | 1,272 | 1,251 | 1,252 | -18 | -1.4% | 4,000 |
| 2017/03/21 | 1,291 | 1,292 | 1,232 | 1,270 | -20 | -1.6% | 6,100 |
| 2017/03/17 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,300 |
| 2017/03/16 | 1,299 | 1,299 | 1,290 | 1,290 | -9 | -0.7% | 1,400 |
| 2017/03/15 | 1,291 | 1,299 | 1,290 | 1,299 | ±0 | ±0% | 1,500 |
| 2017/03/14 | 1,289 | 1,299 | 1,289 | 1,299 | +9 | +0.7% | 3,700 |
| 2017/03/13 | 1,282 | 1,290 | 1,280 | 1,290 | +9 | +0.7% | 1,100 |
| 2017/03/10 | 1,287 | 1,290 | 1,281 | 1,281 | -4 | -0.3% | 2,900 |
| 2017/03/09 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 2,800 |
| 2017/03/08 | 1,282 | 1,287 | 1,280 | 1,280 | ±0 | ±0% | 3,600 |
| 2017/03/07 | 1,285 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,800 |
| 2017/03/06 | 1,285 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 2,100 |
| 2017/03/03 | 1,279 | 1,285 | 1,279 | 1,280 | +3 | +0.2% | 4,100 |
| 2017/03/02 | 1,254 | 1,279 | 1,254 | 1,277 | +12 | +0.9% | 2,000 |
| 2017/03/01 | 1,261 | 1,318 | 1,261 | 1,265 | +5 | +0.4% | 2,600 |
1951～
2000
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
