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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
