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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/05 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2016/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/03 | 1,380 | 1,380 | 1,380 | 1,380 | -30 | -2.1% | 100 |
| 2016/02/02 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2016/02/01 | 1,410 | 1,410 | 1,410 | 1,410 | +21 | +1.5% | 2,700 |
| 2016/01/29 | 1,340 | 1,389 | 1,340 | 1,389 | +39 | +2.9% | 1,000 |
| 2016/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2016/01/27 | 1,287 | 1,350 | 1,287 | 1,350 | - | - | 2,100 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 1,318 | 1,332 | 1,287 | 1,287 | - | - | 2,100 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2016/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/18 | 1,329 | 1,340 | 1,329 | 1,340 | - | - | 900 |
| 2016/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/14 | 1,449 | 1,449 | 1,449 | 1,449 | - | - | 100 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,468 | 1,468 | 1,468 | 1,468 | +28 | +1.9% | 1,600 |
| 2016/01/08 | 1,431 | 1,440 | 1,431 | 1,440 | +10 | +0.7% | 200 |
| 2016/01/07 | 1,440 | 1,440 | 1,430 | 1,430 | -3 | -0.2% | 500 |
| 2016/01/06 | 1,433 | 1,433 | 1,433 | 1,433 | +29 | +2.1% | 700 |
| 2016/01/05 | 1,404 | 1,404 | 1,404 | 1,404 | +28 | +2% | 700 |
| 2016/01/04 | 1,376 | 1,376 | 1,376 | 1,376 | +27 | +2% | 1,700 |
| 2015/12/30 | 1,348 | 1,349 | 1,348 | 1,349 | +1 | +0.1% | 400 |
| 2015/12/29 | 1,350 | 1,350 | 1,343 | 1,348 | +8 | +0.6% | 400 |
| 2015/12/28 | 1,330 | 1,340 | 1,330 | 1,340 | +30 | +2.3% | 300 |
| 2015/12/25 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 100 |
| 2015/12/24 | 1,335 | 1,335 | 1,310 | 1,310 | -25 | -1.9% | 1,800 |
| 2015/12/22 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 400 |
| 2015/12/21 | 1,341 | 1,341 | 1,335 | 1,335 | -9 | -0.7% | 200 |
| 2015/12/18 | 1,350 | 1,350 | 1,344 | 1,344 | -28 | -2% | 900 |
| 2015/12/17 | 1,380 | 1,380 | 1,372 | 1,372 | -8 | -0.6% | 500 |
| 2015/12/16 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 100 |
| 2015/12/15 | 1,410 | 1,410 | 1,390 | 1,390 | - | - | 900 |
| 2015/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 500 |
| 2015/12/10 | 1,430 | 1,430 | 1,430 | 1,430 | +25 | +1.8% | 1,700 |
| 2015/12/09 | 1,405 | 1,405 | 1,405 | 1,405 | -25 | -1.7% | 400 |
| 2015/12/08 | 1,465 | 1,466 | 1,430 | 1,430 | ±0 | ±0% | 6,500 |
| 2015/12/07 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 400 |
| 2015/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/03 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 800 |
| 2015/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/01 | 1,468 | 1,468 | 1,427 | 1,427 | -12 | -0.8% | 300 |
| 2015/11/30 | 1,439 | 1,440 | 1,439 | 1,439 | +29 | +2.1% | 2,400 |
| 2015/11/27 | 1,380 | 1,410 | 1,380 | 1,410 | +30 | +2.2% | 800 |
| 2015/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | -4 | -0.3% | 100 |
| 2015/11/25 | 1,336 | 1,384 | 1,336 | 1,384 | +35 | +2.6% | 800 |
2151～
2200
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 | 44,700円 | +1.6% | +0.1% | 3.36% | 9.10倍 | 0.42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 | 94,100円 | +6.5% | +5.1% | 4.25% | 11.80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 | 320,000円 | +8.4% | +2.6% | 3.13% | 20.21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 | 96,100円 | +0.7% | -55.6% | 5.52% | 15.13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
