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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,296 | 1,319 | 1,296 | 1,319 | +3 | +0.2% | 200 |
| 2015/09/17 | 1,316 | 1,316 | 1,316 | 1,316 | -1 | -0.1% | 100 |
| 2015/09/16 | 1,320 | 1,320 | 1,317 | 1,317 | -5 | -0.4% | 400 |
| 2015/09/15 | 1,317 | 1,322 | 1,317 | 1,322 | - | - | 1,100 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 1,365 | 1,390 | 1,349 | 1,349 | -11 | -0.8% | 8,000 |
| 2015/09/09 | 1,360 | 1,360 | 1,360 | 1,360 | +15 | +1.1% | 100 |
| 2015/09/08 | 1,360 | 1,361 | 1,345 | 1,345 | - | - | 600 |
| 2015/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/04 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 300 |
| 2015/09/03 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 200 |
| 2015/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/01 | 1,380 | 1,380 | 1,330 | 1,380 | -20 | -1.4% | 1,600 |
| 2015/08/31 | 1,400 | 1,400 | 1,400 | 1,400 | +12 | +0.9% | 2,800 |
| 2015/08/28 | 1,390 | 1,400 | 1,385 | 1,388 | -2 | -0.1% | 1,900 |
| 2015/08/27 | 1,328 | 1,390 | 1,328 | 1,390 | +75 | +5.7% | 300 |
| 2015/08/26 | 1,302 | 1,315 | 1,302 | 1,315 | +13 | +1% | 900 |
| 2015/08/25 | 1,337 | 1,337 | 1,302 | 1,302 | -59 | -4.3% | 600 |
| 2015/08/24 | 1,365 | 1,365 | 1,335 | 1,361 | -4 | -0.3% | 1,300 |
| 2015/08/21 | 1,380 | 1,400 | 1,365 | 1,365 | -45 | -3.2% | 4,900 |
| 2015/08/20 | 1,440 | 1,440 | 1,410 | 1,410 | -30 | -2.1% | 1,400 |
| 2015/08/19 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 500 |
| 2015/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/17 | 1,416 | 1,441 | 1,411 | 1,441 | - | - | 400 |
| 2015/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/13 | 1,385 | 1,445 | 1,385 | 1,445 | +70 | +5.1% | 600 |
| 2015/08/12 | 1,450 | 1,450 | 1,375 | 1,375 | -75 | -5.2% | 3,500 |
| 2015/08/11 | 1,450 | 1,451 | 1,450 | 1,450 | ±0 | ±0% | 3,400 |
| 2015/08/10 | 1,480 | 1,480 | 1,450 | 1,450 | -1 | -0.1% | 2,700 |
| 2015/08/07 | 1,500 | 1,500 | 1,451 | 1,451 | -15 | -1% | 6,700 |
| 2015/08/06 | 1,485 | 1,485 | 1,466 | 1,466 | -19 | -1.3% | 200 |
| 2015/08/05 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
| 2015/08/04 | 1,485 | 1,485 | 1,485 | 1,485 | -39 | -2.6% | 100 |
| 2015/08/03 | 1,524 | 1,524 | 1,524 | 1,524 | -3 | -0.2% | 100 |
| 2015/07/31 | 1,550 | 1,580 | 1,480 | 1,527 | -16 | -1% | 12,000 |
| 2015/07/30 | 1,503 | 1,544 | 1,503 | 1,543 | +40 | +2.7% | 1,500 |
| 2015/07/29 | 1,500 | 1,527 | 1,495 | 1,503 | +8 | +0.5% | 3,900 |
| 2015/07/28 | 1,481 | 1,495 | 1,481 | 1,495 | +5 | +0.3% | 2,000 |
| 2015/07/27 | 1,483 | 1,490 | 1,475 | 1,490 | +7 | +0.5% | 1,500 |
| 2015/07/24 | 1,483 | 1,483 | 1,483 | 1,483 | +3 | +0.2% | 100 |
| 2015/07/23 | 1,480 | 1,480 | 1,480 | 1,480 | +5 | +0.3% | 100 |
| 2015/07/22 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2015/07/21 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 200 |
| 2015/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/16 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 1,200 |
| 2015/07/15 | 1,537 | 1,537 | 1,490 | 1,499 | +39 | +2.7% | 1,100 |
| 2015/07/14 | 1,450 | 1,460 | 1,418 | 1,460 | +10 | +0.7% | 2,500 |
| 2015/07/13 | 1,487 | 1,495 | 1,450 | 1,450 | -34 | -2.3% | 1,400 |
| 2015/07/10 | 1,484 | 1,484 | 1,484 | 1,484 | +29 | +2% | 3,200 |
2351～
2400
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
