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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 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 |
| 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 |
2451～
2500
件表示中 / 3764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 | 288,000円 | +13.9% | +4.9% | 2.43% | 10.33倍 | 0.75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 |
| テラプロ | 424,500円 | +9.2% | +11.3% | 2.59% | 14.57倍 | 1.01倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| ＴＯＡ | 111,900円 | +7.7% | +19.9% | 3.75% | 12.25倍 | 0.68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 | 310,000円 | -3.0% | -22.7% | 3.87% | 11.38倍 | 0.78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 |
| スミダコーポ | 104,200円 | 0.0% | +215.1% | 5.09% | 10.77倍 | 0.61倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
