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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,000 | 1,000 | 997 | 998 | - | - | 400 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 972 | 980 | 972 | 972 | - | - | 800 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 955 | 955 | 955 | 955 | - | - | 100 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 1,020 | 1,020 | 1,000 | 1,000 | +10 | +1% | 600 |
| 2010/09/13 | 1,030 | 1,030 | 990 | 990 | -27 | -2.7% | 900 |
| 2010/09/10 | 1,030 | 1,030 | 1,017 | 1,017 | - | - | 800 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 990 | 1,000 | 990 | 1,000 | - | - | 200 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,052 | 1,052 | 1,052 | 1,052 | +21 | +2% | 3,100 |
| 2010/08/30 | 1,000 | 1,031 | 990 | 1,031 | - | - | 1,900 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 995 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,200 |
| 2010/08/24 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 300 |
| 2010/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2010/08/20 | 1,002 | 1,002 | 1,000 | 1,000 | -130 | -11.5% | 200 |
| 2010/08/19 | 990 | 1,130 | 990 | 1,130 | +140 | +14.1% | 6,700 |
| 2010/08/18 | 990 | 990 | 990 | 990 | - | - | 100 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 600 |
| 2010/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2010/08/10 | 1,020 | 1,020 | 1,000 | 1,000 | +10 | +1% | 500 |
| 2010/08/09 | 990 | 995 | 990 | 990 | ±0 | ±0% | 400 |
| 2010/08/06 | 990 | 990 | 990 | 990 | -10 | -1% | 100 |
| 2010/08/05 | 1,070 | 1,070 | 1,000 | 1,000 | -60 | -5.7% | 3,000 |
| 2010/08/04 | 1,060 | 1,060 | 1,060 | 1,060 | +30 | +2.9% | 400 |
| 2010/08/03 | 1,020 | 1,030 | 1,020 | 1,030 | +30 | +3% | 7,000 |
| 2010/08/02 | 969 | 1,000 | 969 | 1,000 | +50 | +5.3% | 6,300 |
| 2010/07/30 | 964 | 970 | 950 | 950 | -12 | -1.2% | 2,300 |
| 2010/07/29 | 965 | 965 | 962 | 962 | -3 | -0.3% | 600 |
| 2010/07/28 | 963 | 965 | 949 | 965 | +2 | +0.2% | 500 |
| 2010/07/27 | 960 | 980 | 960 | 963 | +30 | +3.2% | 800 |
| 2010/07/26 | 900 | 933 | 900 | 933 | +34 | +3.8% | 400 |
| 2010/07/23 | 899 | 899 | 899 | 899 | - | - | 200 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 899 | 899 | 899 | 899 | +9 | +1% | 200 |
| 2010/07/20 | 890 | 890 | 890 | 890 | - | - | 300 |
3551～
3600
件表示中 / 3673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 | 241,000円 | +8.2% | +10.6% | 1.99% | 9.34倍 | 0.64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 |
| 日本トリム | 364,000円 | +11.7% | +14.7% | 3.57% | 11.30倍 | 1.22倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＫＯＡ | 81,500円 | -3.1% | -81.5% | 4.91% | 377.31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 |
| ＢＵＦＦＡＬＯ | 195,000円 | -4.0% | +218.4% | 5.13% | 5.03倍 | 0.50倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| 千代インテ | 253,900円 | +1.9% | -11.9% | 4.73% | 8.23倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
