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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 4,455 | 4,455 | 4,345 | 4,415 | +30 | +0.7% | 12,700 |
| 2026/01/15 | 4,275 | 4,410 | 4,275 | 4,385 | +110 | +2.6% | 19,900 |
| 2026/01/14 | 4,135 | 4,285 | 4,115 | 4,275 | +120 | +2.9% | 12,700 |
| 2026/01/13 | 4,125 | 4,230 | 4,125 | 4,155 | +40 | +1% | 28,800 |
| 2026/01/09 | 4,035 | 4,115 | 3,995 | 4,115 | +85 | +2.1% | 14,500 |
| 2026/01/08 | 4,130 | 4,185 | 3,970 | 4,030 | -110 | -2.7% | 21,200 |
| 2026/01/07 | 4,120 | 4,260 | 4,120 | 4,140 | +25 | +0.6% | 8,900 |
| 2026/01/06 | 4,125 | 4,220 | 4,100 | 4,115 | -10 | -0.2% | 15,800 |
| 2026/01/05 | 4,130 | 4,150 | 4,045 | 4,125 | +45 | +1.1% | 8,700 |
| 2025/12/30 | 4,090 | 4,135 | 4,065 | 4,080 | -60 | -1.4% | 7,400 |
| 2025/12/29 | 4,025 | 4,170 | 3,965 | 4,140 | +55 | +1.3% | 21,900 |
| 2025/12/26 | 4,160 | 4,200 | 4,050 | 4,085 | -115 | -2.7% | 26,700 |
| 2025/12/25 | 4,190 | 4,200 | 4,095 | 4,200 | -15 | -0.4% | 15,100 |
| 2025/12/24 | 4,320 | 4,320 | 4,175 | 4,215 | -80 | -1.9% | 13,500 |
| 2025/12/23 | 4,385 | 4,390 | 4,245 | 4,295 | -160 | -3.6% | 27,000 |
| 2025/12/22 | 4,470 | 4,525 | 4,400 | 4,455 | +25 | +0.6% | 13,600 |
| 2025/12/19 | 4,180 | 4,465 | 4,180 | 4,430 | +250 | +6% | 22,400 |
| 2025/12/18 | 4,300 | 4,300 | 4,155 | 4,180 | -120 | -2.8% | 15,400 |
| 2025/12/17 | 4,300 | 4,330 | 4,250 | 4,300 | +10 | +0.2% | 9,400 |
| 2025/12/16 | 4,450 | 4,450 | 4,255 | 4,290 | -90 | -2.1% | 12,300 |
| 2025/12/15 | 4,295 | 4,450 | 4,295 | 4,380 | +30 | +0.7% | 9,000 |
| 2025/12/12 | 4,360 | 4,395 | 4,255 | 4,350 | -10 | -0.2% | 7,800 |
| 2025/12/11 | 4,440 | 4,440 | 4,360 | 4,360 | -90 | -2% | 7,600 |
| 2025/12/10 | 4,410 | 4,455 | 4,350 | 4,450 | +15 | +0.3% | 20,600 |
| 2025/12/09 | 4,380 | 4,475 | 4,350 | 4,435 | +55 | +1.3% | 13,000 |
| 2025/12/08 | 4,400 | 4,525 | 4,370 | 4,380 | +5 | +0.1% | 18,100 |
| 2025/12/05 | 4,365 | 4,450 | 4,350 | 4,375 | +5 | +0.1% | 9,000 |
| 2025/12/04 | 4,445 | 4,550 | 4,370 | 4,370 | -55 | -1.2% | 17,800 |
| 2025/12/03 | 4,425 | 4,440 | 4,305 | 4,425 | ±0 | ±0% | 11,600 |
| 2025/12/02 | 4,595 | 4,595 | 4,395 | 4,425 | -170 | -3.7% | 10,500 |
| 2025/12/01 | 4,635 | 4,685 | 4,510 | 4,595 | ±0 | ±0% | 11,600 |
| 2025/11/28 | 4,510 | 4,760 | 4,440 | 4,595 | +85 | +1.9% | 35,900 |
| 2025/11/27 | 4,600 | 4,640 | 4,510 | 4,510 | -80 | -1.7% | 5,400 |
| 2025/11/26 | 4,500 | 4,705 | 4,490 | 4,590 | +105 | +2.3% | 18,600 |
| 2025/11/25 | 4,500 | 4,565 | 4,375 | 4,485 | +140 | +3.2% | 11,000 |
| 2025/11/21 | 4,440 | 4,525 | 4,335 | 4,345 | -210 | -4.6% | 22,500 |
| 2025/11/20 | 4,510 | 4,665 | 4,490 | 4,555 | +70 | +1.6% | 18,400 |
| 2025/11/19 | 4,725 | 4,745 | 4,445 | 4,485 | -240 | -5.1% | 27,700 |
| 2025/11/18 | 4,640 | 4,890 | 4,460 | 4,725 | +75 | +1.6% | 46,800 |
| 2025/11/17 | 4,560 | 4,735 | 4,560 | 4,650 | +440 | +10.5% | 39,800 |
| 2025/11/14 | 4,200 | 4,385 | 4,110 | 4,210 | ±0 | ±0% | 24,500 |
| 2025/11/13 | 4,185 | 4,280 | 4,185 | 4,210 | -25 | -0.6% | 5,000 |
| 2025/11/12 | 4,170 | 4,280 | 4,170 | 4,235 | +65 | +1.6% | 5,000 |
| 2025/11/11 | 4,305 | 4,320 | 4,135 | 4,170 | -100 | -2.3% | 13,300 |
| 2025/11/10 | 4,265 | 4,295 | 4,125 | 4,270 | -10 | -0.2% | 14,200 |
| 2025/11/07 | 4,325 | 4,325 | 4,260 | 4,280 | -90 | -2.1% | 7,300 |
| 2025/11/06 | 4,305 | 4,445 | 4,165 | 4,370 | +65 | +1.5% | 12,800 |
| 2025/11/05 | 4,300 | 4,330 | 4,135 | 4,305 | -65 | -1.5% | 12,800 |
| 2025/11/04 | 4,420 | 4,495 | 4,310 | 4,370 | -80 | -1.8% | 7,700 |
| 2025/10/31 | 4,465 | 4,465 | 4,390 | 4,450 | +55 | +1.3% | 12,200 |
1～
50
件表示中 / 3864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 | 441,500円 | +13.9% | +4.9% | 1.59% | 15.57倍 | 1.09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 |
| ＴＯＡ | 171,000円 | +7.7% | +19.9% | 4.97% | 21.20倍 | 1.21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 |
| 大崎電 | 124,100円 | +0.9% | +5.8% | 2.82% | 15.37倍 | 1.08倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| ＫＯＡ | 147,800円 | +8.2% | +155.8% | 2.03% | 25.53倍 | 0.69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 |
| アイホン | 311,500円 | +3.3% | +20.1% | 4.17% | 13.78倍 | 0.76倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
