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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 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 |
| 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 |
2701～
2750
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 | 256,400円 | +13.9% | +4.9% | 2.73% | 9.19倍 | 0.67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 | 284,800円 | -3.0% | -22.7% | 4.21% | 10.55倍 | 0.66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 | 136,900円 | +6.2% | +27.4% | 3.51% | 9.12倍 | 0.61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 | 95,600円 | 0.0% | +215.1% | 5.54% | 9.88倍 | 0.54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 | 255,300円 | +3.7% | +7.2% | 2.74% | 9.98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
