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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 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 |
| 2014/08/27 | 1,340 | 1,340 | 1,326 | 1,326 | -14 | -1% | 800 |
| 2014/08/26 | 1,330 | 1,340 | 1,329 | 1,340 | +20 | +1.5% | 700 |
| 2014/08/25 | 1,333 | 1,333 | 1,320 | 1,320 | +9 | +0.7% | 300 |
| 2014/08/22 | 1,313 | 1,313 | 1,311 | 1,311 | -4 | -0.3% | 600 |
| 2014/08/21 | 1,320 | 1,321 | 1,315 | 1,315 | -5 | -0.4% | 600 |
| 2014/08/20 | 1,320 | 1,321 | 1,311 | 1,320 | ±0 | ±0% | 1,100 |
| 2014/08/19 | 1,320 | 1,347 | 1,320 | 1,320 | +2 | +0.2% | 1,500 |
| 2014/08/18 | 1,329 | 1,332 | 1,316 | 1,318 | -11 | -0.8% | 500 |
| 2014/08/15 | 1,329 | 1,329 | 1,329 | 1,329 | -11 | -0.8% | 100 |
| 2014/08/14 | 1,373 | 1,373 | 1,340 | 1,340 | -33 | -2.4% | 500 |
| 2014/08/13 | 1,429 | 1,429 | 1,343 | 1,373 | -66 | -4.6% | 600 |
| 2014/08/12 | 1,358 | 1,473 | 1,349 | 1,439 | +80 | +5.9% | 1,100 |
| 2014/08/11 | 1,336 | 1,359 | 1,336 | 1,359 | +49 | +3.7% | 2,700 |
| 2014/08/08 | 1,314 | 1,314 | 1,310 | 1,310 | +10 | +0.8% | 300 |
| 2014/08/07 | 1,300 | 1,355 | 1,300 | 1,300 | ±0 | ±0% | 4,200 |
| 2014/08/06 | 1,410 | 1,410 | 1,300 | 1,300 | - | - | 1,900 |
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 1,395 | 1,396 | 1,370 | 1,374 | -32 | -2.3% | 2,800 |
| 2014/08/01 | 1,430 | 1,430 | 1,400 | 1,406 | -39 | -2.7% | 500 |
| 2014/07/31 | 1,500 | 1,500 | 1,445 | 1,445 | -25 | -1.7% | 9,800 |
| 2014/07/30 | 1,469 | 1,470 | 1,447 | 1,470 | +19 | +1.3% | 2,100 |
| 2014/07/29 | 1,450 | 1,455 | 1,450 | 1,451 | -1 | -0.1% | 1,300 |
| 2014/07/28 | 1,445 | 1,453 | 1,445 | 1,452 | +2 | +0.1% | 2,700 |
| 2014/07/25 | 1,450 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 3,100 |
| 2014/07/24 | 1,450 | 1,451 | 1,445 | 1,450 | -15 | -1% | 2,100 |
| 2014/07/23 | 1,451 | 1,465 | 1,451 | 1,465 | ±0 | ±0% | 300 |
| 2014/07/22 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 500 |
| 2014/07/18 | 1,466 | 1,466 | 1,464 | 1,465 | -1 | -0.1% | 400 |
| 2014/07/17 | 1,440 | 1,466 | 1,420 | 1,466 | +35 | +2.4% | 3,400 |
| 2014/07/16 | 1,450 | 1,511 | 1,431 | 1,431 | -19 | -1.3% | 6,900 |
| 2014/07/15 | 1,459 | 1,459 | 1,420 | 1,450 | -9 | -0.6% | 2,000 |
| 2014/07/14 | 1,483 | 1,490 | 1,419 | 1,459 | -24 | -1.6% | 6,300 |
| 2014/07/11 | 1,449 | 1,483 | 1,441 | 1,483 | +63 | +4.4% | 2,000 |
| 2014/07/10 | 1,500 | 1,500 | 1,420 | 1,420 | -55 | -3.7% | 2,500 |
| 2014/07/09 | 1,491 | 1,500 | 1,453 | 1,475 | +13 | +0.9% | 11,300 |
| 2014/07/08 | 1,440 | 1,479 | 1,438 | 1,462 | +52 | +3.7% | 5,400 |
| 2014/07/07 | 1,500 | 1,505 | 1,389 | 1,410 | -40 | -2.8% | 14,100 |
| 2014/07/04 | 1,410 | 1,500 | 1,410 | 1,450 | +59 | +4.2% | 7,000 |
| 2014/07/03 | 1,385 | 1,430 | 1,385 | 1,391 | +7 | +0.5% | 2,700 |
2601～
2650
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
