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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,248 | 1,249 | 1,248 | 1,248 | +24 | +2% | 700 |
| 2013/04/10 | 1,224 | 1,224 | 1,224 | 1,224 | +24 | +2% | 1,400 |
| 2013/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2013/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 200 |
| 2013/04/05 | 1,230 | 1,230 | 1,230 | 1,230 | +30 | +2.5% | 100 |
| 2013/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2013/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/01 | 1,235 | 1,235 | 1,235 | 1,235 | +25 | +2.1% | 2,700 |
| 2013/03/29 | 1,188 | 1,210 | 1,188 | 1,210 | +22 | +1.9% | 400 |
| 2013/03/28 | 1,188 | 1,200 | 1,188 | 1,188 | ±0 | ±0% | 700 |
| 2013/03/27 | 1,160 | 1,188 | 1,130 | 1,188 | +13 | +1.1% | 1,200 |
| 2013/03/26 | 1,220 | 1,220 | 1,175 | 1,175 | -45 | -3.7% | 400 |
| 2013/03/25 | 1,250 | 1,250 | 1,220 | 1,220 | -40 | -3.2% | 600 |
| 2013/03/22 | 1,175 | 1,260 | 1,175 | 1,260 | +110 | +9.6% | 3,100 |
| 2013/03/21 | 1,148 | 1,230 | 1,148 | 1,150 | +4 | +0.3% | 2,700 |
| 2013/03/19 | 1,150 | 1,150 | 1,111 | 1,146 | -4 | -0.3% | 1,700 |
| 2013/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | +6 | +0.5% | 300 |
| 2013/03/15 | 1,150 | 1,169 | 1,144 | 1,144 | -30 | -2.6% | 1,100 |
| 2013/03/14 | 1,148 | 1,174 | 1,148 | 1,174 | +26 | +2.3% | 200 |
| 2013/03/13 | 1,148 | 1,148 | 1,148 | 1,148 | -3 | -0.3% | 200 |
| 2013/03/12 | 1,150 | 1,161 | 1,150 | 1,151 | -21 | -1.8% | 1,100 |
| 2013/03/11 | 1,171 | 1,172 | 1,150 | 1,172 | +1 | +0.1% | 3,300 |
| 2013/03/08 | 1,155 | 1,171 | 1,149 | 1,171 | +6 | +0.5% | 1,000 |
| 2013/03/07 | 1,165 | 1,166 | 1,165 | 1,165 | ±0 | ±0% | 400 |
| 2013/03/06 | 1,165 | 1,175 | 1,165 | 1,165 | -30 | -2.5% | 4,200 |
| 2013/03/05 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 100 |
| 2013/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 1,171 | 1,171 | 1,170 | 1,170 | +22 | +1.9% | 3,000 |
| 2013/02/27 | 1,120 | 1,148 | 1,120 | 1,148 | +39 | +3.5% | 500 |
| 2013/02/26 | 1,115 | 1,115 | 1,109 | 1,109 | -36 | -3.1% | 1,300 |
| 2013/02/25 | 1,150 | 1,150 | 1,145 | 1,145 | -25 | -2.1% | 1,800 |
| 2013/02/22 | 1,170 | 1,170 | 1,170 | 1,170 | +31 | +2.7% | 500 |
| 2013/02/21 | 1,139 | 1,139 | 1,139 | 1,139 | -1 | -0.1% | 100 |
| 2013/02/20 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 100 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 1,139 | 1,140 | 1,139 | 1,140 | +1 | +0.1% | 300 |
| 2013/02/14 | 1,139 | 1,139 | 1,139 | 1,139 | -30 | -2.6% | 300 |
| 2013/02/13 | 1,169 | 1,169 | 1,169 | 1,169 | ±0 | ±0% | 200 |
| 2013/02/12 | 1,200 | 1,200 | 1,169 | 1,169 | -30 | -2.5% | 1,900 |
| 2013/02/08 | 1,199 | 1,199 | 1,199 | 1,199 | -1 | -0.1% | 400 |
| 2013/02/07 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 1,000 |
| 2013/02/06 | 1,195 | 1,195 | 1,190 | 1,190 | - | - | 300 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/01 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2013/01/31 | 1,243 | 1,243 | 1,190 | 1,190 | -28 | -2.3% | 3,200 |
| 2013/01/30 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 100 |
2951～
3000
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
