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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 890 | 890 | 890 | 890 | -90 | -9.2% | 200 |
| 2010/07/14 | 970 | 980 | 970 | 980 | +40 | +4.3% | 1,400 |
| 2010/07/13 | 940 | 960 | 940 | 940 | +30 | +3.3% | 3,400 |
| 2010/07/12 | 910 | 910 | 910 | 910 | +30 | +3.4% | 2,600 |
| 2010/07/09 | 915 | 915 | 879 | 880 | -9 | -1% | 4,500 |
| 2010/07/08 | 889 | 889 | 889 | 889 | +30 | +3.5% | 2,800 |
| 2010/07/07 | 859 | 859 | 850 | 859 | - | - | 3,600 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 830 | 830 | 830 | 830 | - | - | 3,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 809 | 824 | 809 | 824 | -8 | -1% | 300 |
| 2010/06/30 | 825 | 832 | 825 | 832 | -8 | -1% | 3,800 |
| 2010/06/29 | 845 | 850 | 840 | 840 | -3 | -0.4% | 800 |
| 2010/06/28 | 833 | 843 | 832 | 843 | - | - | 3,900 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 823 | 823 | 816 | 816 | -14 | -1.7% | 400 |
| 2010/06/22 | 830 | 830 | 830 | 830 | +7 | +0.9% | 100 |
| 2010/06/21 | 825 | 825 | 823 | 823 | +8 | +1% | 400 |
3601～
3650
件表示中 / 3703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 | 233,100円 | +13.9% | +4.9% | 3.00% | 8.35倍 | 0.60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 |
| リオン | 242,400円 | +3.7% | +7.2% | 2.89% | 9.48倍 | 0.95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 |
| ヨコオ | 119,600円 | - | - | 4.01% | - | 0.53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 |
| 遠藤照 | 193,700円 | +3.7% | +3.5% | 4.34% | 6.98倍 | 0.65倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| エスケーエレク | 241,500円 | +12.7% | +24.3% | 5.30% | 9.29倍 | 0.77倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
