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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,239 | 1,269 | 1,239 | 1,269 | +30 | +2.4% | 400 |
| 2017/04/26 | 1,239 | 1,239 | 1,239 | 1,239 | +29 | +2.4% | 200 |
| 2017/04/25 | 1,208 | 1,210 | 1,208 | 1,210 | +7 | +0.6% | 600 |
| 2017/04/24 | 1,204 | 1,204 | 1,203 | 1,203 | - | - | 800 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 300 |
| 2017/04/19 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 700 |
| 2017/04/17 | 1,221 | 1,221 | 1,206 | 1,210 | -15 | -1.2% | 3,700 |
| 2017/04/14 | 1,228 | 1,228 | 1,225 | 1,225 | -3 | -0.2% | 400 |
| 2017/04/13 | 1,248 | 1,250 | 1,228 | 1,228 | - | - | 1,300 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,264 | 1,264 | 1,250 | 1,250 | ±0 | ±0% | 2,100 |
| 2017/04/07 | 1,241 | 1,250 | 1,241 | 1,250 | -4 | -0.3% | 1,400 |
| 2017/04/06 | 1,255 | 1,260 | 1,254 | 1,254 | -4 | -0.3% | 1,600 |
| 2017/04/05 | 1,268 | 1,268 | 1,256 | 1,258 | -26 | -2% | 700 |
| 2017/04/04 | 1,260 | 1,285 | 1,255 | 1,284 | +14 | +1.1% | 1,200 |
| 2017/04/03 | 1,299 | 1,299 | 1,263 | 1,270 | -16 | -1.2% | 1,600 |
| 2017/03/31 | 1,330 | 1,330 | 1,286 | 1,286 | -23 | -1.8% | 3,700 |
| 2017/03/30 | 1,305 | 1,329 | 1,305 | 1,309 | +9 | +0.7% | 500 |
| 2017/03/29 | 1,338 | 1,338 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2017/03/28 | 1,281 | 1,346 | 1,281 | 1,300 | +30 | +2.4% | 3,600 |
| 2017/03/27 | 1,300 | 1,300 | 1,270 | 1,270 | -9 | -0.7% | 1,600 |
| 2017/03/24 | 1,271 | 1,279 | 1,271 | 1,279 | - | - | 600 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 1,270 | 1,272 | 1,251 | 1,252 | -18 | -1.4% | 4,000 |
| 2017/03/21 | 1,291 | 1,292 | 1,232 | 1,270 | -20 | -1.6% | 6,100 |
| 2017/03/17 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,300 |
| 2017/03/16 | 1,299 | 1,299 | 1,290 | 1,290 | -9 | -0.7% | 1,400 |
| 2017/03/15 | 1,291 | 1,299 | 1,290 | 1,299 | ±0 | ±0% | 1,500 |
| 2017/03/14 | 1,289 | 1,299 | 1,289 | 1,299 | +9 | +0.7% | 3,700 |
| 2017/03/13 | 1,282 | 1,290 | 1,280 | 1,290 | +9 | +0.7% | 1,100 |
| 2017/03/10 | 1,287 | 1,290 | 1,281 | 1,281 | -4 | -0.3% | 2,900 |
| 2017/03/09 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 2,800 |
| 2017/03/08 | 1,282 | 1,287 | 1,280 | 1,280 | ±0 | ±0% | 3,600 |
| 2017/03/07 | 1,285 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 1,800 |
| 2017/03/06 | 1,285 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 2,100 |
| 2017/03/03 | 1,279 | 1,285 | 1,279 | 1,280 | +3 | +0.2% | 4,100 |
| 2017/03/02 | 1,254 | 1,279 | 1,254 | 1,277 | +12 | +0.9% | 2,000 |
| 2017/03/01 | 1,261 | 1,318 | 1,261 | 1,265 | +5 | +0.4% | 2,600 |
| 2017/02/28 | 1,268 | 1,270 | 1,250 | 1,260 | +5 | +0.4% | 9,800 |
| 2017/02/27 | 1,275 | 1,275 | 1,240 | 1,255 | -20 | -1.6% | 10,000 |
| 2017/02/24 | 1,290 | 1,290 | 1,270 | 1,275 | +6 | +0.5% | 5,700 |
| 2017/02/23 | 1,309 | 1,309 | 1,245 | 1,269 | -70 | -5.2% | 12,200 |
| 2017/02/22 | 1,384 | 1,384 | 1,290 | 1,339 | -25 | -1.8% | 5,400 |
| 2017/02/21 | 1,363 | 1,384 | 1,363 | 1,364 | -29 | -2.1% | 1,000 |
| 2017/02/20 | 1,374 | 1,405 | 1,374 | 1,393 | -11 | -0.8% | 900 |
| 2017/02/17 | 1,404 | 1,404 | 1,404 | 1,404 | +3 | +0.2% | 200 |
| 2017/02/16 | 1,396 | 1,415 | 1,396 | 1,401 | +5 | +0.4% | 3,800 |
1851～
1900
件表示中 / 3586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 | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09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 |
| 日本ＣＭＫ | 44,300円 | +1.6% | +0.1% | 3.39% | 9.02倍 | 0.41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 |
| ＴＯＡ | 93,700円 | +6.5% | +5.1% | 4.27% | 11.75倍 | 0.58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 |
| 帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| スミダコーポ | 96,700円 | +0.7% | -55.6% | 5.48% | 15.22倍 | 0.52倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、自己資本配当率採用 |
市場注目の銘柄
チャート関連のコラム
