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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 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 |
| 2015/02/13 | 1,448 | 1,454 | 1,404 | 1,454 | +5 | +0.3% | 2,900 |
| 2015/02/12 | 1,474 | 1,479 | 1,449 | 1,449 | -31 | -2.1% | 1,400 |
| 2015/02/10 | 1,499 | 1,499 | 1,480 | 1,480 | -7 | -0.5% | 1,700 |
| 2015/02/09 | 1,480 | 1,490 | 1,475 | 1,487 | +10 | +0.7% | 1,300 |
| 2015/02/06 | 1,464 | 1,477 | 1,464 | 1,477 | - | - | 600 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 1,455 | 1,460 | 1,455 | 1,459 | +4 | +0.3% | 900 |
| 2015/02/03 | 1,464 | 1,464 | 1,431 | 1,455 | -9 | -0.6% | 3,100 |
| 2015/02/02 | 1,486 | 1,486 | 1,448 | 1,464 | +8 | +0.5% | 9,900 |
| 2015/01/30 | 1,458 | 1,460 | 1,456 | 1,456 | -7 | -0.5% | 1,800 |
| 2015/01/29 | 1,473 | 1,498 | 1,463 | 1,463 | -11 | -0.7% | 2,600 |
| 2015/01/28 | 1,463 | 1,480 | 1,463 | 1,474 | +3 | +0.2% | 1,300 |
| 2015/01/27 | 1,461 | 1,475 | 1,461 | 1,471 | +10 | +0.7% | 2,700 |
| 2015/01/26 | 1,431 | 1,490 | 1,429 | 1,461 | +9 | +0.6% | 2,100 |
| 2015/01/23 | 1,467 | 1,476 | 1,440 | 1,452 | -23 | -1.6% | 5,700 |
| 2015/01/22 | 1,478 | 1,518 | 1,475 | 1,475 | -43 | -2.8% | 2,700 |
| 2015/01/21 | 1,472 | 1,518 | 1,457 | 1,518 | +45 | +3.1% | 1,300 |
| 2015/01/20 | 1,500 | 1,500 | 1,471 | 1,473 | -27 | -1.8% | 4,200 |
| 2015/01/19 | 1,505 | 1,508 | 1,498 | 1,500 | -5 | -0.3% | 4,100 |
| 2015/01/16 | 1,495 | 1,546 | 1,467 | 1,505 | +5 | +0.3% | 3,000 |
| 2015/01/15 | 1,490 | 1,540 | 1,490 | 1,500 | +10 | +0.7% | 800 |
| 2015/01/14 | 1,490 | 1,554 | 1,490 | 1,490 | -11 | -0.7% | 2,500 |
| 2015/01/13 | 1,545 | 1,545 | 1,494 | 1,501 | -14 | -0.9% | 3,000 |
| 2015/01/09 | 1,511 | 1,560 | 1,501 | 1,515 | +5 | +0.3% | 4,500 |
| 2015/01/08 | 1,478 | 1,550 | 1,478 | 1,510 | +10 | +0.7% | 5,300 |
| 2015/01/07 | 1,500 | 1,523 | 1,491 | 1,500 | ±0 | ±0% | 4,300 |
| 2015/01/06 | 1,528 | 1,528 | 1,470 | 1,500 | -28 | -1.8% | 3,700 |
| 2015/01/05 | 1,529 | 1,530 | 1,512 | 1,528 | +28 | +1.9% | 5,300 |
| 2014/12/30 | 1,501 | 1,509 | 1,479 | 1,500 | -10 | -0.7% | 1,200 |
| 2014/12/29 | 1,484 | 1,543 | 1,484 | 1,510 | +26 | +1.8% | 1,400 |
| 2014/12/26 | 1,422 | 1,500 | 1,422 | 1,484 | +34 | +2.3% | 2,400 |
2551～
2600
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
