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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 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 |
| 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 |
2701～
2750
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
