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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,420 | 1,420 | 1,420 | 1,420 | -8 | -0.6% | 100 |
| 2015/06/24 | 1,428 | 1,428 | 1,428 | 1,428 | +20 | +1.4% | 1,300 |
| 2015/06/23 | 1,404 | 1,425 | 1,404 | 1,408 | +5 | +0.4% | 1,300 |
| 2015/06/22 | 1,425 | 1,448 | 1,403 | 1,403 | -13 | -0.9% | 7,600 |
| 2015/06/19 | 1,406 | 1,416 | 1,405 | 1,416 | +10 | +0.7% | 5,400 |
| 2015/06/18 | 1,415 | 1,415 | 1,406 | 1,406 | -14 | -1% | 500 |
| 2015/06/17 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,900 |
| 2015/06/16 | 1,410 | 1,420 | 1,410 | 1,420 | +6 | +0.4% | 2,700 |
| 2015/06/15 | 1,414 | 1,414 | 1,414 | 1,414 | -6 | -0.4% | 200 |
| 2015/06/12 | 1,417 | 1,420 | 1,417 | 1,420 | ±0 | ±0% | 2,100 |
| 2015/06/11 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 800 |
| 2015/06/10 | 1,426 | 1,450 | 1,419 | 1,420 | -3 | -0.2% | 5,300 |
| 2015/06/09 | 1,411 | 1,423 | 1,400 | 1,423 | +12 | +0.9% | 2,500 |
| 2015/06/08 | 1,408 | 1,411 | 1,408 | 1,411 | +11 | +0.8% | 1,200 |
| 2015/06/05 | 1,401 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 2,200 |
| 2015/06/04 | 1,401 | 1,401 | 1,400 | 1,400 | -19 | -1.3% | 2,100 |
| 2015/06/03 | 1,420 | 1,421 | 1,413 | 1,419 | -2 | -0.1% | 1,600 |
| 2015/06/02 | 1,430 | 1,430 | 1,421 | 1,421 | -9 | -0.6% | 200 |
| 2015/06/01 | 1,458 | 1,458 | 1,421 | 1,430 | ±0 | ±0% | 4,200 |
| 2015/05/29 | 1,415 | 1,430 | 1,415 | 1,430 | ±0 | ±0% | 3,600 |
| 2015/05/28 | 1,415 | 1,440 | 1,415 | 1,430 | +10 | +0.7% | 2,400 |
| 2015/05/27 | 1,419 | 1,420 | 1,417 | 1,420 | +1 | +0.1% | 1,800 |
| 2015/05/26 | 1,404 | 1,420 | 1,403 | 1,419 | +16 | +1.1% | 1,500 |
| 2015/05/25 | 1,401 | 1,403 | 1,401 | 1,403 | +2 | +0.1% | 800 |
| 2015/05/22 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2015/05/21 | 1,410 | 1,419 | 1,401 | 1,401 | +3 | +0.2% | 2,700 |
| 2015/05/20 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 1,700 |
| 2015/05/19 | 1,409 | 1,409 | 1,399 | 1,399 | - | - | 1,400 |
| 2015/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/15 | 1,416 | 1,425 | 1,400 | 1,409 | +3 | +0.2% | 2,000 |
| 2015/05/14 | 1,406 | 1,414 | 1,406 | 1,406 | ±0 | ±0% | 1,800 |
| 2015/05/13 | 1,406 | 1,406 | 1,406 | 1,406 | ±0 | ±0% | 100 |
| 2015/05/12 | 1,406 | 1,406 | 1,406 | 1,406 | -4 | -0.3% | 300 |
| 2015/05/11 | 1,449 | 1,449 | 1,410 | 1,410 | -11 | -0.8% | 2,500 |
| 2015/05/08 | 1,435 | 1,440 | 1,421 | 1,421 | +1 | +0.1% | 1,800 |
| 2015/05/07 | 1,417 | 1,420 | 1,417 | 1,420 | +4 | +0.3% | 800 |
| 2015/05/01 | 1,449 | 1,449 | 1,416 | 1,416 | +4 | +0.3% | 3,100 |
| 2015/04/30 | 1,455 | 1,455 | 1,412 | 1,412 | -16 | -1.1% | 4,700 |
| 2015/04/28 | 1,415 | 1,428 | 1,411 | 1,428 | +14 | +1% | 1,600 |
| 2015/04/27 | 1,412 | 1,415 | 1,412 | 1,414 | +10 | +0.7% | 2,600 |
| 2015/04/24 | 1,404 | 1,404 | 1,395 | 1,404 | +4 | +0.3% | 2,000 |
| 2015/04/23 | 1,412 | 1,412 | 1,400 | 1,400 | -1 | -0.1% | 2,500 |
| 2015/04/22 | 1,407 | 1,407 | 1,401 | 1,401 | +1 | +0.1% | 700 |
| 2015/04/21 | 1,404 | 1,409 | 1,400 | 1,400 | -8 | -0.6% | 1,100 |
| 2015/04/20 | 1,409 | 1,419 | 1,403 | 1,408 | -12 | -0.8% | 1,800 |
| 2015/04/17 | 1,407 | 1,420 | 1,406 | 1,420 | +7 | +0.5% | 3,600 |
| 2015/04/16 | 1,415 | 1,430 | 1,401 | 1,413 | -17 | -1.2% | 5,100 |
| 2015/04/15 | 1,430 | 1,430 | 1,426 | 1,430 | +6 | +0.4% | 1,100 |
| 2015/04/14 | 1,420 | 1,425 | 1,420 | 1,424 | +14 | +1% | 1,300 |
| 2015/04/13 | 1,416 | 1,416 | 1,408 | 1,410 | +8 | +0.6% | 1,200 |
2451～
2500
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
