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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,205 | 2,205 | 2,201 | 2,201 | -4 | -0.2% | 2,400 |
| 2024/05/30 | 2,195 | 2,205 | 2,161 | 2,205 | -7 | -0.3% | 1,600 |
| 2024/05/29 | 2,212 | 2,212 | 2,212 | 2,212 | +10 | +0.5% | 200 |
| 2024/05/28 | 2,220 | 2,230 | 2,202 | 2,202 | -18 | -0.8% | 700 |
| 2024/05/27 | 2,190 | 2,240 | 2,190 | 2,220 | +30 | +1.4% | 300 |
| 2024/05/24 | 2,171 | 2,190 | 2,171 | 2,190 | ±0 | ±0% | 300 |
| 2024/05/23 | 2,211 | 2,211 | 2,187 | 2,190 | -21 | -0.9% | 2,200 |
| 2024/05/22 | 2,213 | 2,220 | 2,210 | 2,211 | -3 | -0.1% | 2,100 |
| 2024/05/21 | 2,214 | 2,214 | 2,214 | 2,214 | -15 | -0.7% | 100 |
| 2024/05/20 | 2,216 | 2,229 | 2,212 | 2,229 | +4 | +0.2% | 1,900 |
| 2024/05/17 | 2,259 | 2,259 | 2,212 | 2,225 | -41 | -1.8% | 2,300 |
| 2024/05/16 | 2,348 | 2,348 | 2,207 | 2,266 | -182 | -7.4% | 8,000 |
| 2024/05/15 | 2,435 | 2,448 | 2,435 | 2,448 | +20 | +0.8% | 1,500 |
| 2024/05/14 | 2,430 | 2,430 | 2,428 | 2,428 | -2 | -0.1% | 400 |
| 2024/05/13 | 2,430 | 2,430 | 2,400 | 2,430 | ±0 | ±0% | 2,300 |
| 2024/05/10 | 2,420 | 2,430 | 2,420 | 2,430 | +23 | +1% | 2,500 |
| 2024/05/09 | 2,429 | 2,435 | 2,380 | 2,407 | -22 | -0.9% | 2,100 |
| 2024/05/08 | 2,429 | 2,429 | 2,429 | 2,429 | ±0 | ±0% | 100 |
| 2024/05/07 | 2,429 | 2,429 | 2,429 | 2,429 | ±0 | ±0% | 500 |
| 2024/05/02 | 2,429 | 2,429 | 2,429 | 2,429 | -2 | -0.1% | 800 |
| 2024/05/01 | 2,424 | 2,431 | 2,424 | 2,431 | +6 | +0.2% | 1,100 |
| 2024/04/30 | 2,419 | 2,425 | 2,391 | 2,425 | +39 | +1.6% | 4,500 |
| 2024/04/26 | 2,372 | 2,402 | 2,372 | 2,386 | -4 | -0.2% | 900 |
| 2024/04/25 | 2,361 | 2,390 | 2,361 | 2,390 | +24 | +1% | 1,400 |
| 2024/04/24 | 2,375 | 2,385 | 2,361 | 2,366 | -9 | -0.4% | 900 |
| 2024/04/23 | 2,375 | 2,375 | 2,375 | 2,375 | -39 | -1.6% | 100 |
| 2024/04/22 | 2,379 | 2,414 | 2,379 | 2,414 | +59 | +2.5% | 8,500 |
| 2024/04/19 | 2,355 | 2,355 | 2,354 | 2,355 | -5 | -0.2% | 500 |
| 2024/04/18 | 2,380 | 2,380 | 2,360 | 2,360 | -20 | -0.8% | 400 |
| 2024/04/17 | 2,384 | 2,384 | 2,354 | 2,380 | ±0 | ±0% | 700 |
| 2024/04/16 | 2,394 | 2,394 | 2,379 | 2,380 | +24 | +1% | 300 |
| 2024/04/15 | 2,379 | 2,398 | 2,356 | 2,356 | -26 | -1.1% | 1,500 |
| 2024/04/12 | 2,382 | 2,382 | 2,382 | 2,382 | ±0 | ±0% | 200 |
| 2024/04/11 | 2,384 | 2,384 | 2,382 | 2,382 | -3 | -0.1% | 500 |
| 2024/04/10 | 2,381 | 2,385 | 2,350 | 2,385 | -4 | -0.2% | 2,800 |
| 2024/04/09 | 2,360 | 2,400 | 2,356 | 2,389 | +39 | +1.7% | 6,000 |
| 2024/04/08 | 2,348 | 2,392 | 2,332 | 2,350 | +2 | +0.1% | 4,600 |
| 2024/04/05 | 2,325 | 2,348 | 2,325 | 2,348 | +23 | +1% | 400 |
| 2024/04/04 | 2,323 | 2,325 | 2,323 | 2,325 | -18 | -0.8% | 600 |
| 2024/04/03 | 2,351 | 2,355 | 2,321 | 2,343 | -9 | -0.4% | 600 |
| 2024/04/02 | 2,398 | 2,398 | 2,352 | 2,352 | -47 | -2% | 1,000 |
| 2024/04/01 | 2,399 | 2,399 | 2,399 | 2,399 | +3 | +0.1% | 1,500 |
| 2024/03/29 | 2,378 | 2,396 | 2,373 | 2,396 | +23 | +1% | 1,900 |
| 2024/03/28 | 2,351 | 2,387 | 2,332 | 2,373 | -24 | -1% | 1,500 |
| 2024/03/27 | 2,330 | 2,440 | 2,330 | 2,397 | +83 | +3.6% | 3,500 |
| 2024/03/26 | 2,330 | 2,330 | 2,314 | 2,314 | -16 | -0.7% | 300 |
| 2024/03/25 | 2,317 | 2,330 | 2,291 | 2,330 | +62 | +2.7% | 2,800 |
| 2024/03/22 | 2,308 | 2,308 | 2,268 | 2,268 | -32 | -1.4% | 900 |
| 2024/03/21 | 2,257 | 2,300 | 2,257 | 2,300 | +37 | +1.6% | 4,600 |
| 2024/03/19 | 2,260 | 2,337 | 2,260 | 2,263 | +8 | +0.4% | 14,200 |
1～
50
件表示中 / 3467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 | 220,100円 | +8.1% | -13.7% | 2.18% | 11.42倍 | 0.61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 | 322,000円 | +11.7% | +14.7% | 2.95% | 9.99倍 | 1.11倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
| 日アビオ | 830,000円 | +21.9% | +18.5% | 0.36% | 14.59倍 | 1.94倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| 寺崎電気 | 207,100円 | +0.9% | -43.5% | 1.26% | 11.73倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 日電波 | 108,800円 | +4.4% | +2.3% | 2.76% | 10.04倍 | 0.92倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
