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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,299 | 1,299 | 1,280 | 1,299 | ±0 | ±0% | 1,400 |
| 2014/11/10 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 1,800 |
| 2014/11/07 | 1,317 | 1,317 | 1,262 | 1,300 | -9 | -0.7% | 1,300 |
| 2014/11/06 | 1,310 | 1,310 | 1,282 | 1,309 | +12 | +0.9% | 2,900 |
| 2014/11/05 | 1,297 | 1,297 | 1,297 | 1,297 | -2 | -0.2% | 300 |
| 2014/11/04 | 1,287 | 1,300 | 1,286 | 1,299 | +25 | +2% | 600 |
| 2014/10/31 | 1,289 | 1,289 | 1,266 | 1,274 | -22 | -1.7% | 4,200 |
| 2014/10/30 | 1,298 | 1,298 | 1,295 | 1,296 | +1 | +0.1% | 1,800 |
| 2014/10/29 | 1,289 | 1,300 | 1,289 | 1,295 | +15 | +1.2% | 3,000 |
| 2014/10/28 | 1,275 | 1,280 | 1,275 | 1,280 | +6 | +0.5% | 600 |
| 2014/10/27 | 1,260 | 1,274 | 1,260 | 1,274 | -16 | -1.2% | 200 |
| 2014/10/24 | 1,260 | 1,290 | 1,260 | 1,290 | +40 | +3.2% | 200 |
| 2014/10/23 | 1,232 | 1,250 | 1,232 | 1,250 | -10 | -0.8% | 300 |
| 2014/10/22 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 300 |
| 2014/10/21 | 1,235 | 1,265 | 1,235 | 1,260 | -5 | -0.4% | 400 |
| 2014/10/20 | 1,232 | 1,265 | 1,232 | 1,265 | +45 | +3.7% | 600 |
| 2014/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2014/10/16 | 1,250 | 1,250 | 1,202 | 1,220 | -30 | -2.4% | 3,500 |
| 2014/10/15 | 1,233 | 1,250 | 1,232 | 1,250 | +19 | +1.5% | 1,800 |
| 2014/10/14 | 1,269 | 1,269 | 1,231 | 1,231 | -44 | -3.5% | 2,200 |
| 2014/10/10 | 1,290 | 1,290 | 1,270 | 1,275 | -32 | -2.4% | 5,900 |
| 2014/10/09 | 1,359 | 1,380 | 1,269 | 1,307 | -43 | -3.2% | 32,900 |
| 2014/10/08 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 800 |
| 2014/10/07 | 1,350 | 1,360 | 1,348 | 1,360 | +10 | +0.7% | 500 |
| 2014/10/06 | 1,350 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 900 |
| 2014/10/03 | 1,335 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 500 |
| 2014/10/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,900 |
| 2014/10/01 | 1,352 | 1,352 | 1,350 | 1,350 | +8 | +0.6% | 1,600 |
| 2014/09/30 | 1,371 | 1,373 | 1,342 | 1,342 | -31 | -2.3% | 5,400 |
| 2014/09/29 | 1,362 | 1,400 | 1,356 | 1,373 | +18 | +1.3% | 3,100 |
| 2014/09/26 | 1,358 | 1,358 | 1,352 | 1,355 | -3 | -0.2% | 300 |
| 2014/09/25 | 1,370 | 1,371 | 1,352 | 1,358 | ±0 | ±0% | 1,600 |
| 2014/09/24 | 1,385 | 1,403 | 1,356 | 1,358 | -27 | -1.9% | 6,100 |
| 2014/09/22 | 1,391 | 1,395 | 1,385 | 1,385 | -13 | -0.9% | 1,200 |
| 2014/09/19 | 1,399 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 300 |
| 2014/09/18 | 1,396 | 1,410 | 1,391 | 1,398 | +5 | +0.4% | 2,400 |
| 2014/09/17 | 1,470 | 1,485 | 1,393 | 1,393 | -73 | -5% | 3,000 |
| 2014/09/16 | 1,458 | 1,466 | 1,425 | 1,466 | +21 | +1.5% | 2,000 |
| 2014/09/12 | 1,417 | 1,445 | 1,417 | 1,445 | +27 | +1.9% | 1,100 |
| 2014/09/11 | 1,438 | 1,438 | 1,410 | 1,418 | -20 | -1.4% | 400 |
| 2014/09/10 | 1,438 | 1,438 | 1,406 | 1,438 | +28 | +2% | 3,600 |
| 2014/09/09 | 1,385 | 1,410 | 1,385 | 1,410 | +28 | +2% | 2,100 |
| 2014/09/08 | 1,383 | 1,400 | 1,381 | 1,382 | +1 | +0.1% | 1,400 |
| 2014/09/05 | 1,390 | 1,400 | 1,381 | 1,381 | -30 | -2.1% | 4,200 |
| 2014/09/04 | 1,390 | 1,475 | 1,390 | 1,411 | +21 | +1.5% | 4,800 |
| 2014/09/03 | 1,392 | 1,400 | 1,385 | 1,390 | -11 | -0.8% | 5,200 |
| 2014/09/02 | 1,410 | 1,420 | 1,400 | 1,401 | -19 | -1.3% | 2,500 |
| 2014/09/01 | 1,377 | 1,420 | 1,357 | 1,420 | +70 | +5.2% | 15,500 |
| 2014/08/29 | 1,334 | 1,364 | 1,334 | 1,350 | -14 | -1% | 1,500 |
| 2014/08/28 | 1,330 | 1,364 | 1,330 | 1,364 | +38 | +2.9% | 1,600 |
2601～
2650
件表示中 / 3734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 | 260,000円 | +13.9% | +4.9% | 2.69% | 9.32倍 | 0.68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 |
| 千代インテ | 282,600円 | -3.0% | -22.7% | 4.25% | 10.47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 |
| ヨコオ | 139,000円 | +6.2% | +27.4% | 3.45% | 9.26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 |
| スミダコーポ | 94,600円 | 0.0% | +215.1% | 5.60% | 9.78倍 | 0.53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 |
| リオン | 255,100円 | +3.7% | +7.2% | 2.74% | 9.97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 |
市場注目の銘柄
チャート関連のコラム
