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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/07/09 | 1,461 | 1,461 | 1,446 | 1,455 | -33 | -2.2% | 1,300 |
| 2015/07/08 | 1,488 | 1,488 | 1,488 | 1,488 | +18 | +1.2% | 100 |
| 2015/07/07 | 1,507 | 1,508 | 1,470 | 1,470 | -8 | -0.5% | 12,300 |
| 2015/07/06 | 1,482 | 1,482 | 1,478 | 1,478 | -12 | -0.8% | 1,000 |
| 2015/07/03 | 1,489 | 1,495 | 1,487 | 1,490 | ±0 | ±0% | 2,200 |
| 2015/07/02 | 1,469 | 1,490 | 1,465 | 1,490 | +21 | +1.4% | 2,500 |
| 2015/07/01 | 1,459 | 1,469 | 1,459 | 1,469 | +9 | +0.6% | 1,900 |
| 2015/06/30 | 1,420 | 1,478 | 1,420 | 1,460 | +40 | +2.8% | 11,400 |
| 2015/06/29 | 1,425 | 1,425 | 1,403 | 1,420 | -5 | -0.4% | 7,900 |
| 2015/06/26 | 1,436 | 1,437 | 1,418 | 1,425 | +5 | +0.4% | 2,300 |
2401～
2450
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
