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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 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 |
| 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 |
2501～
2550
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
