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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 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 |
| 2015/04/10 | 1,444 | 1,444 | 1,402 | 1,402 | -15 | -1.1% | 3,900 |
| 2015/04/09 | 1,402 | 1,417 | 1,402 | 1,417 | +15 | +1.1% | 1,600 |
| 2015/04/08 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 500 |
| 2015/04/07 | 1,400 | 1,402 | 1,400 | 1,402 | +2 | +0.1% | 1,500 |
| 2015/04/06 | 1,400 | 1,403 | 1,381 | 1,400 | -28 | -2% | 3,200 |
| 2015/04/03 | 1,429 | 1,450 | 1,428 | 1,428 | -22 | -1.5% | 700 |
| 2015/04/02 | 1,450 | 1,450 | 1,450 | 1,450 | -10 | -0.7% | 400 |
| 2015/04/01 | 1,460 | 1,460 | 1,425 | 1,460 | -6 | -0.4% | 3,100 |
| 2015/03/31 | 1,467 | 1,467 | 1,465 | 1,466 | +16 | +1.1% | 2,700 |
| 2015/03/30 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 1,900 |
| 2015/03/27 | 1,400 | 1,420 | 1,400 | 1,420 | -4 | -0.3% | 2,700 |
| 2015/03/26 | 1,407 | 1,428 | 1,407 | 1,424 | +9 | +0.6% | 2,600 |
| 2015/03/25 | 1,415 | 1,415 | 1,415 | 1,415 | +15 | +1.1% | 300 |
| 2015/03/24 | 1,400 | 1,420 | 1,400 | 1,400 | +7 | +0.5% | 1,300 |
| 2015/03/23 | 1,400 | 1,410 | 1,392 | 1,393 | -7 | -0.5% | 5,400 |
| 2015/03/20 | 1,390 | 1,400 | 1,377 | 1,400 | +10 | +0.7% | 5,200 |
| 2015/03/19 | 1,379 | 1,410 | 1,379 | 1,390 | +15 | +1.1% | 6,800 |
| 2015/03/18 | 1,400 | 1,400 | 1,375 | 1,375 | -21 | -1.5% | 4,600 |
| 2015/03/17 | 1,388 | 1,400 | 1,388 | 1,396 | +6 | +0.4% | 5,100 |
| 2015/03/16 | 1,375 | 1,400 | 1,375 | 1,390 | +3 | +0.2% | 8,600 |
| 2015/03/13 | 1,400 | 1,400 | 1,387 | 1,387 | -3 | -0.2% | 24,500 |
| 2015/03/12 | 1,376 | 1,409 | 1,376 | 1,390 | +4 | +0.3% | 8,100 |
| 2015/03/11 | 1,386 | 1,399 | 1,386 | 1,386 | ±0 | ±0% | 1,200 |
| 2015/03/10 | 1,400 | 1,400 | 1,386 | 1,386 | -5 | -0.4% | 5,700 |
| 2015/03/09 | 1,393 | 1,400 | 1,385 | 1,391 | -4 | -0.3% | 1,800 |
| 2015/03/06 | 1,404 | 1,408 | 1,393 | 1,395 | -9 | -0.6% | 1,800 |
| 2015/03/05 | 1,401 | 1,404 | 1,399 | 1,404 | +1 | +0.1% | 2,200 |
| 2015/03/04 | 1,402 | 1,425 | 1,400 | 1,403 | +2 | +0.1% | 3,100 |
| 2015/03/03 | 1,401 | 1,419 | 1,401 | 1,401 | -4 | -0.3% | 1,900 |
| 2015/03/02 | 1,420 | 1,420 | 1,405 | 1,405 | -10 | -0.7% | 4,900 |
| 2015/02/27 | 1,410 | 1,425 | 1,400 | 1,415 | +5 | +0.4% | 8,900 |
| 2015/02/26 | 1,422 | 1,423 | 1,410 | 1,410 | -11 | -0.8% | 2,400 |
| 2015/02/25 | 1,416 | 1,430 | 1,416 | 1,421 | +5 | +0.4% | 1,900 |
| 2015/02/24 | 1,430 | 1,430 | 1,410 | 1,416 | -9 | -0.6% | 2,700 |
| 2015/02/23 | 1,430 | 1,433 | 1,416 | 1,425 | -3 | -0.2% | 11,000 |
| 2015/02/20 | 1,420 | 1,428 | 1,418 | 1,428 | -2 | -0.1% | 1,900 |
| 2015/02/19 | 1,430 | 1,440 | 1,426 | 1,430 | ±0 | ±0% | 7,000 |
| 2015/02/18 | 1,420 | 1,435 | 1,420 | 1,430 | +13 | +0.9% | 7,400 |
| 2015/02/17 | 1,411 | 1,446 | 1,411 | 1,417 | +6 | +0.4% | 2,900 |
| 2015/02/16 | 1,441 | 1,441 | 1,411 | 1,411 | -43 | -3% | 2,800 |
2451～
2500
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
