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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 2015/10/27 | 1,320 | 1,330 | 1,320 | 1,322 | +7 | +0.5% | 400 |
| 2015/10/26 | 1,297 | 1,315 | 1,297 | 1,315 | - | - | 300 |
| 2015/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/22 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 100 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2015/10/19 | 1,290 | 1,290 | 1,280 | 1,280 | -20 | -1.5% | 900 |
| 2015/10/16 | 1,302 | 1,303 | 1,300 | 1,300 | -32 | -2.4% | 700 |
| 2015/10/15 | 1,380 | 1,380 | 1,332 | 1,332 | -36 | -2.6% | 300 |
| 2015/10/14 | 1,368 | 1,368 | 1,368 | 1,368 | +26 | +1.9% | 100 |
| 2015/10/13 | 1,342 | 1,342 | 1,342 | 1,342 | +26 | +2% | 1,600 |
| 2015/10/09 | 1,325 | 1,330 | 1,311 | 1,316 | +18 | +1.4% | 600 |
| 2015/10/08 | 1,302 | 1,308 | 1,298 | 1,298 | - | - | 500 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 1,302 | 1,302 | 1,302 | 1,302 | +12 | +0.9% | 200 |
| 2015/10/05 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 1,302 | 1,310 | 1,302 | 1,310 | +8 | +0.6% | 600 |
| 2015/09/30 | 1,302 | 1,302 | 1,302 | 1,302 | +2 | +0.2% | 2,700 |
| 2015/09/29 | 1,300 | 1,300 | 1,280 | 1,300 | -1 | -0.1% | 1,000 |
| 2015/09/28 | 1,300 | 1,310 | 1,299 | 1,301 | +1 | +0.1% | 2,500 |
| 2015/09/25 | 1,302 | 1,317 | 1,300 | 1,300 | - | - | 1,400 |
| 2015/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2351～
2400
件表示中 / 3735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 | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66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 |
| ヨコオ | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20倍 | 0.62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 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65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 |
| リオン | 254,700円 | +3.7% | +7.2% | 2.75% | 9.96倍 | 1.00倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 83,300円 | +2.2% | -35.6% | 3.60% | 99.76倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
