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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 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 |
| 2017/02/28 | 1,268 | 1,270 | 1,250 | 1,260 | +5 | +0.4% | 9,800 |
| 2017/02/27 | 1,275 | 1,275 | 1,240 | 1,255 | -20 | -1.6% | 10,000 |
| 2017/02/24 | 1,290 | 1,290 | 1,270 | 1,275 | +6 | +0.5% | 5,700 |
| 2017/02/23 | 1,309 | 1,309 | 1,245 | 1,269 | -70 | -5.2% | 12,200 |
| 2017/02/22 | 1,384 | 1,384 | 1,290 | 1,339 | -25 | -1.8% | 5,400 |
| 2017/02/21 | 1,363 | 1,384 | 1,363 | 1,364 | -29 | -2.1% | 1,000 |
| 2017/02/20 | 1,374 | 1,405 | 1,374 | 1,393 | -11 | -0.8% | 900 |
| 2017/02/17 | 1,404 | 1,404 | 1,404 | 1,404 | +3 | +0.2% | 200 |
| 2017/02/16 | 1,396 | 1,415 | 1,396 | 1,401 | +5 | +0.4% | 3,800 |
| 2017/02/15 | 1,414 | 1,414 | 1,396 | 1,396 | -14 | -1% | 700 |
| 2017/02/14 | 1,405 | 1,430 | 1,390 | 1,410 | +7 | +0.5% | 5,500 |
| 2017/02/13 | 1,401 | 1,403 | 1,390 | 1,403 | +2 | +0.1% | 1,500 |
| 2017/02/10 | 1,400 | 1,401 | 1,395 | 1,401 | +1 | +0.1% | 4,900 |
| 2017/02/09 | 1,399 | 1,401 | 1,361 | 1,400 | +3 | +0.2% | 7,200 |
| 2017/02/08 | 1,399 | 1,399 | 1,397 | 1,397 | -2 | -0.1% | 1,100 |
| 2017/02/07 | 1,397 | 1,399 | 1,382 | 1,399 | +2 | +0.1% | 1,200 |
| 2017/02/06 | 1,390 | 1,397 | 1,380 | 1,397 | +7 | +0.5% | 700 |
| 2017/02/03 | 1,412 | 1,412 | 1,380 | 1,390 | -19 | -1.3% | 3,500 |
| 2017/02/02 | 1,431 | 1,431 | 1,390 | 1,409 | +29 | +2.1% | 1,400 |
| 2017/02/01 | 1,400 | 1,400 | 1,356 | 1,380 | -30 | -2.1% | 5,500 |
| 2017/01/31 | 1,433 | 1,433 | 1,410 | 1,410 | -19 | -1.3% | 3,600 |
| 2017/01/30 | 1,400 | 1,430 | 1,400 | 1,429 | +29 | +2.1% | 3,200 |
| 2017/01/27 | 1,383 | 1,428 | 1,356 | 1,400 | +15 | +1.1% | 12,300 |
| 2017/01/26 | 1,370 | 1,389 | 1,370 | 1,385 | -15 | -1.1% | 1,400 |
| 2017/01/25 | 1,280 | 1,431 | 1,278 | 1,400 | +122 | +9.5% | 13,100 |
| 2017/01/24 | 1,261 | 1,278 | 1,261 | 1,278 | +18 | +1.4% | 2,000 |
| 2017/01/23 | 1,226 | 1,270 | 1,220 | 1,260 | +34 | +2.8% | 2,700 |
| 2017/01/20 | 1,227 | 1,227 | 1,225 | 1,226 | -1 | -0.1% | 900 |
| 2017/01/19 | 1,210 | 1,227 | 1,200 | 1,227 | +29 | +2.4% | 400 |
| 2017/01/18 | 1,199 | 1,199 | 1,198 | 1,198 | -13 | -1.1% | 600 |
| 2017/01/17 | 1,212 | 1,214 | 1,211 | 1,211 | -1 | -0.1% | 2,100 |
| 2017/01/16 | 1,245 | 1,281 | 1,212 | 1,212 | -18 | -1.5% | 4,300 |
| 2017/01/13 | 1,230 | 1,230 | 1,203 | 1,230 | -1 | -0.1% | 7,300 |
| 2017/01/12 | 1,263 | 1,263 | 1,230 | 1,231 | +25 | +2.1% | 3,000 |
2001～
2050
件表示中 / 3711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 | 252,900円 | +13.9% | +4.9% | 2.77% | 9.06倍 | 0.65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 |
| ＴＯＡ | 99,300円 | +7.7% | +19.9% | 4.23% | 10.86倍 | 0.60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 |
| スミダコーポ | 99,200円 | 0.0% | +215.1% | 5.34% | 10.25倍 | 0.56倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 千代インテ | 272,800円 | -3.0% | -22.7% | 4.40% | 10.24倍 | 0.64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 |
| 遠藤照 | 205,500円 | +3.7% | +3.5% | 4.09% | 7.41倍 | 0.69倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
