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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/07 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 400 |
| 2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/03 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 800 |
| 2015/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/01 | 1,468 | 1,468 | 1,427 | 1,427 | -12 | -0.8% | 300 |
| 2015/11/30 | 1,439 | 1,440 | 1,439 | 1,439 | +29 | +2.1% | 2,400 |
| 2015/11/27 | 1,380 | 1,410 | 1,380 | 1,410 | +30 | +2.2% | 800 |
| 2015/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | -4 | -0.3% | 100 |
| 2015/11/25 | 1,336 | 1,384 | 1,336 | 1,384 | +35 | +2.6% | 800 |
| 2015/11/24 | 1,350 | 1,350 | 1,349 | 1,349 | - | - | 700 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 1,325 | 1,342 | 1,325 | 1,342 | +17 | +1.3% | 400 |
| 2015/11/18 | 1,325 | 1,326 | 1,325 | 1,325 | - | - | 700 |
| 2015/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/16 | 1,355 | 1,355 | 1,355 | 1,355 | - | - | 100 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/11 | 1,377 | 1,377 | 1,377 | 1,377 | -6 | -0.4% | 100 |
| 2015/11/10 | 1,440 | 1,440 | 1,383 | 1,383 | -37 | -2.6% | 1,800 |
| 2015/11/09 | 1,440 | 1,441 | 1,420 | 1,420 | ±0 | ±0% | 500 |
| 2015/11/06 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2015/11/05 | 1,479 | 1,479 | 1,419 | 1,420 | -59 | -4% | 500 |
| 2015/11/04 | 1,479 | 1,479 | 1,479 | 1,479 | +29 | +2% | 300 |
| 2015/11/02 | 1,424 | 1,450 | 1,424 | 1,450 | +54 | +3.9% | 2,500 |
| 2015/10/30 | 1,385 | 1,396 | 1,383 | 1,396 | +35 | +2.6% | 1,100 |
| 2015/10/29 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 100 |
| 2015/10/28 | 1,381 | 1,381 | 1,361 | 1,361 | +39 | +3% | 200 |
2351～
2400
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
