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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2014/04/17 | 1,397 | 1,403 | 1,392 | 1,400 | -3 | -0.2% | 600 |
| 2014/04/16 | 1,406 | 1,428 | 1,403 | 1,403 | - | - | 1,000 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 1,419 | 1,428 | 1,390 | 1,428 | +8 | +0.6% | 1,100 |
| 2014/04/10 | 1,432 | 1,436 | 1,410 | 1,420 | +16 | +1.1% | 2,900 |
| 2014/04/09 | 1,443 | 1,448 | 1,400 | 1,404 | -39 | -2.7% | 2,400 |
| 2014/04/08 | 1,443 | 1,443 | 1,443 | 1,443 | -2 | -0.1% | 200 |
| 2014/04/07 | 1,460 | 1,460 | 1,445 | 1,445 | -25 | -1.7% | 900 |
| 2014/04/04 | 1,425 | 1,470 | 1,425 | 1,470 | +32 | +2.2% | 600 |
| 2014/04/03 | 1,434 | 1,447 | 1,430 | 1,438 | -9 | -0.6% | 1,600 |
| 2014/04/02 | 1,443 | 1,447 | 1,434 | 1,447 | -1 | -0.1% | 700 |
| 2014/04/01 | 1,453 | 1,453 | 1,448 | 1,448 | -12 | -0.8% | 600 |
| 2014/03/31 | 1,493 | 1,493 | 1,460 | 1,460 | -3 | -0.2% | 2,800 |
| 2014/03/28 | 1,462 | 1,480 | 1,451 | 1,463 | +3 | +0.2% | 1,700 |
| 2014/03/27 | 1,460 | 1,460 | 1,460 | 1,460 | +38 | +2.7% | 100 |
| 2014/03/26 | 1,420 | 1,450 | 1,420 | 1,422 | +2 | +0.1% | 300 |
| 2014/03/25 | 1,455 | 1,455 | 1,420 | 1,420 | -30 | -2.1% | 900 |
| 2014/03/24 | 1,515 | 1,515 | 1,450 | 1,450 | -70 | -4.6% | 1,700 |
| 2014/03/20 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 1,436 | 1,460 | 1,436 | 1,460 | +24 | +1.7% | 2,400 |
| 2014/03/17 | 1,460 | 1,500 | 1,421 | 1,436 | -4 | -0.3% | 1,600 |
| 2014/03/14 | 1,460 | 1,460 | 1,440 | 1,440 | -37 | -2.5% | 700 |
| 2014/03/13 | 1,460 | 1,477 | 1,440 | 1,477 | +17 | +1.2% | 1,200 |
| 2014/03/12 | 1,486 | 1,500 | 1,433 | 1,460 | -26 | -1.7% | 3,100 |
| 2014/03/11 | 1,501 | 1,515 | 1,486 | 1,486 | -15 | -1% | 900 |
| 2014/03/10 | 1,501 | 1,501 | 1,460 | 1,501 | +29 | +2% | 1,900 |
| 2014/03/07 | 1,480 | 1,480 | 1,460 | 1,472 | -6 | -0.4% | 1,100 |
| 2014/03/06 | 1,492 | 1,500 | 1,460 | 1,478 | -1 | -0.1% | 1,300 |
| 2014/03/05 | 1,461 | 1,479 | 1,425 | 1,479 | +9 | +0.6% | 2,400 |
| 2014/03/04 | 1,463 | 1,502 | 1,463 | 1,470 | -5 | -0.3% | 3,700 |
| 2014/03/03 | 1,560 | 1,560 | 1,450 | 1,475 | -125 | -7.8% | 7,200 |
| 2014/02/28 | 1,610 | 1,649 | 1,556 | 1,600 | +1 | +0.1% | 7,100 |
| 2014/02/27 | 1,547 | 1,599 | 1,547 | 1,599 | +59 | +3.8% | 1,400 |
| 2014/02/26 | 1,540 | 1,540 | 1,540 | 1,540 | +4 | +0.3% | 100 |
| 2014/02/25 | 1,527 | 1,536 | 1,527 | 1,536 | ±0 | ±0% | 300 |
| 2014/02/24 | 1,570 | 1,570 | 1,536 | 1,536 | -74 | -4.6% | 400 |
| 2014/02/21 | 1,614 | 1,614 | 1,600 | 1,610 | -4 | -0.2% | 1,400 |
| 2014/02/20 | 1,540 | 1,614 | 1,540 | 1,614 | +75 | +4.9% | 3,600 |
| 2014/02/19 | 1,520 | 1,539 | 1,518 | 1,539 | +39 | +2.6% | 1,700 |
| 2014/02/18 | 1,414 | 1,540 | 1,414 | 1,500 | +75 | +5.3% | 4,600 |
| 2014/02/17 | 1,390 | 1,425 | 1,390 | 1,425 | -25 | -1.7% | 1,700 |
| 2014/02/14 | 1,450 | 1,465 | 1,449 | 1,450 | ±0 | ±0% | 1,900 |
| 2014/02/13 | 1,450 | 1,450 | 1,390 | 1,450 | +24 | +1.7% | 2,600 |
| 2014/02/12 | 1,425 | 1,450 | 1,421 | 1,426 | -29 | -2% | 1,300 |
| 2014/02/10 | 1,500 | 1,500 | 1,455 | 1,455 | -44 | -2.9% | 2,600 |
| 2014/02/07 | 1,490 | 1,499 | 1,472 | 1,499 | +39 | +2.7% | 1,000 |
| 2014/02/06 | 1,462 | 1,480 | 1,447 | 1,460 | +28 | +2% | 1,000 |
2701～
2750
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
