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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | -14 | -1.2% | 400 |
| 2016/02/19 | 1,211 | 1,214 | 1,211 | 1,214 | -27 | -2.2% | 700 |
| 2016/02/18 | 1,271 | 1,271 | 1,241 | 1,241 | ±0 | ±0% | 800 |
| 2016/02/17 | 1,309 | 1,309 | 1,231 | 1,241 | - | - | 3,100 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/12 | 1,400 | 1,400 | 1,399 | 1,399 | -8 | -0.6% | 300 |
| 2016/02/10 | 1,407 | 1,408 | 1,407 | 1,407 | - | - | 1,400 |
| 2016/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/05 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2016/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/03 | 1,380 | 1,380 | 1,380 | 1,380 | -30 | -2.1% | 100 |
| 2016/02/02 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2016/02/01 | 1,410 | 1,410 | 1,410 | 1,410 | +21 | +1.5% | 2,700 |
| 2016/01/29 | 1,340 | 1,389 | 1,340 | 1,389 | +39 | +2.9% | 1,000 |
| 2016/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2016/01/27 | 1,287 | 1,350 | 1,287 | 1,350 | - | - | 2,100 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 1,318 | 1,332 | 1,287 | 1,287 | - | - | 2,100 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2016/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,329 | 1,340 | 1,329 | 1,340 | - | - | 900 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 1,449 | 1,449 | 1,449 | 1,449 | - | - | 100 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,468 | 1,468 | 1,468 | 1,468 | +28 | +1.9% | 1,600 |
| 2016/01/08 | 1,431 | 1,440 | 1,431 | 1,440 | +10 | +0.7% | 200 |
| 2016/01/07 | 1,440 | 1,440 | 1,430 | 1,430 | -3 | -0.2% | 500 |
| 2016/01/06 | 1,433 | 1,433 | 1,433 | 1,433 | +29 | +2.1% | 700 |
| 2016/01/05 | 1,404 | 1,404 | 1,404 | 1,404 | +28 | +2% | 700 |
| 2016/01/04 | 1,376 | 1,376 | 1,376 | 1,376 | +27 | +2% | 1,700 |
| 2015/12/30 | 1,348 | 1,349 | 1,348 | 1,349 | +1 | +0.1% | 400 |
| 2015/12/29 | 1,350 | 1,350 | 1,343 | 1,348 | +8 | +0.6% | 400 |
| 2015/12/28 | 1,330 | 1,340 | 1,330 | 1,340 | +30 | +2.3% | 300 |
| 2015/12/25 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 100 |
| 2015/12/24 | 1,335 | 1,335 | 1,310 | 1,310 | -25 | -1.9% | 1,800 |
| 2015/12/22 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 400 |
| 2015/12/21 | 1,341 | 1,341 | 1,335 | 1,335 | -9 | -0.7% | 200 |
| 2015/12/18 | 1,350 | 1,350 | 1,344 | 1,344 | -28 | -2% | 900 |
| 2015/12/17 | 1,380 | 1,380 | 1,372 | 1,372 | -8 | -0.6% | 500 |
| 2015/12/16 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 100 |
| 2015/12/15 | 1,410 | 1,410 | 1,390 | 1,390 | - | - | 900 |
| 2015/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 500 |
| 2015/12/10 | 1,430 | 1,430 | 1,430 | 1,430 | +25 | +1.8% | 1,700 |
| 2015/12/09 | 1,405 | 1,405 | 1,405 | 1,405 | -25 | -1.7% | 400 |
| 2015/12/08 | 1,465 | 1,466 | 1,430 | 1,430 | ±0 | ±0% | 6,500 |
2251～
2300
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
