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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 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 |
| 2014/06/17 | 1,239 | 1,239 | 1,238 | 1,238 | +1 | +0.1% | 700 |
| 2014/06/16 | 1,242 | 1,242 | 1,237 | 1,237 | -13 | -1% | 1,200 |
| 2014/06/13 | 1,247 | 1,250 | 1,231 | 1,250 | - | - | 1,000 |
| 2014/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/11 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 300 |
| 2014/06/10 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,900 |
| 2014/06/09 | 1,228 | 1,240 | 1,228 | 1,240 | +14 | +1.1% | 1,500 |
| 2014/06/06 | 1,225 | 1,226 | 1,223 | 1,226 | +1 | +0.1% | 700 |
| 2014/06/05 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 1,400 |
| 2014/06/04 | 1,238 | 1,255 | 1,238 | 1,240 | +2 | +0.2% | 700 |
| 2014/06/03 | 1,255 | 1,274 | 1,214 | 1,238 | -7 | -0.6% | 2,500 |
| 2014/06/02 | 1,264 | 1,264 | 1,245 | 1,245 | -20 | -1.6% | 3,900 |
| 2014/05/30 | 1,247 | 1,280 | 1,247 | 1,265 | +10 | +0.8% | 1,300 |
| 2014/05/29 | 1,258 | 1,259 | 1,250 | 1,255 | +16 | +1.3% | 600 |
| 2014/05/28 | 1,290 | 1,290 | 1,239 | 1,239 | -11 | -0.9% | 900 |
| 2014/05/27 | 1,231 | 1,250 | 1,231 | 1,250 | +19 | +1.5% | 200 |
| 2014/05/26 | 1,238 | 1,240 | 1,230 | 1,231 | -37 | -2.9% | 800 |
| 2014/05/23 | 1,267 | 1,268 | 1,267 | 1,268 | - | - | 200 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 1,240 | 1,270 | 1,240 | 1,270 | +28 | +2.3% | 300 |
| 2014/05/20 | 1,270 | 1,270 | 1,242 | 1,242 | +62 | +5.3% | 900 |
| 2014/05/19 | 1,223 | 1,223 | 1,180 | 1,180 | - | - | 1,600 |
| 2014/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 1,220 | 1,250 | 1,182 | 1,222 | +2 | +0.2% | 2,100 |
| 2014/05/13 | 1,300 | 1,300 | 1,220 | 1,220 | -77 | -5.9% | 2,900 |
| 2014/05/12 | 1,299 | 1,299 | 1,297 | 1,297 | -3 | -0.2% | 1,800 |
| 2014/05/09 | 1,320 | 1,321 | 1,249 | 1,300 | -20 | -1.5% | 4,900 |
| 2014/05/08 | 1,381 | 1,381 | 1,320 | 1,320 | -66 | -4.8% | 1,500 |
| 2014/05/07 | 1,406 | 1,406 | 1,386 | 1,386 | - | - | 900 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 1,430 | 1,430 | 1,430 | 1,430 | +21 | +1.5% | 2,400 |
| 2014/04/28 | 1,390 | 1,410 | 1,380 | 1,409 | +29 | +2.1% | 1,600 |
| 2014/04/25 | 1,400 | 1,400 | 1,376 | 1,380 | -4 | -0.3% | 1,700 |
| 2014/04/24 | 1,425 | 1,425 | 1,384 | 1,384 | -11 | -0.8% | 800 |
| 2014/04/23 | 1,393 | 1,395 | 1,393 | 1,395 | +2 | +0.1% | 400 |
| 2014/04/22 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 100 |
| 2014/04/21 | 1,400 | 1,400 | 1,393 | 1,393 | -7 | -0.5% | 300 |
2651～
2700
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
