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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 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 |
| 2014/07/02 | 1,415 | 1,450 | 1,375 | 1,384 | -46 | -3.2% | 9,000 |
| 2014/07/01 | 1,500 | 1,505 | 1,420 | 1,430 | -70 | -4.7% | 6,900 |
| 2014/06/30 | 1,500 | 1,503 | 1,450 | 1,500 | +30 | +2% | 5,400 |
| 2014/06/27 | 1,550 | 1,570 | 1,440 | 1,470 | -40 | -2.6% | 8,300 |
| 2014/06/26 | 1,305 | 1,589 | 1,300 | 1,510 | +216 | +16.7% | 23,900 |
| 2014/06/25 | 1,269 | 1,294 | 1,269 | 1,294 | -31 | -2.3% | 3,100 |
| 2014/06/24 | 1,329 | 1,329 | 1,320 | 1,325 | -4 | -0.3% | 400 |
| 2014/06/23 | 1,370 | 1,370 | 1,304 | 1,329 | -51 | -3.7% | 1,600 |
| 2014/06/20 | 1,335 | 1,380 | 1,335 | 1,380 | +51 | +3.8% | 1,100 |
| 2014/06/19 | 1,235 | 1,329 | 1,232 | 1,329 | - | - | 2,000 |
| 2014/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
