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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,863 | 1,884 | 1,863 | 1,884 | +4 | +0.2% | 700 |
| 2023/01/16 | 1,895 | 1,895 | 1,880 | 1,880 | -18 | -0.9% | 1,000 |
| 2023/01/13 | 1,898 | 1,898 | 1,898 | 1,898 | +8 | +0.4% | 100 |
| 2023/01/12 | 1,896 | 1,896 | 1,890 | 1,890 | ±0 | ±0% | 300 |
| 2023/01/11 | 1,890 | 1,890 | 1,890 | 1,890 | -8 | -0.4% | 100 |
| 2023/01/10 | 1,938 | 1,938 | 1,898 | 1,898 | -2 | -0.1% | 1,500 |
| 2023/01/06 | 1,903 | 1,903 | 1,858 | 1,900 | -5 | -0.3% | 700 |
| 2023/01/05 | 1,900 | 1,909 | 1,900 | 1,905 | -5 | -0.3% | 400 |
| 2023/01/04 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 1,900 |
| 2022/12/30 | 1,895 | 1,910 | 1,895 | 1,910 | -12 | -0.6% | 300 |
| 2022/12/29 | 1,896 | 1,922 | 1,890 | 1,922 | +13 | +0.7% | 400 |
| 2022/12/28 | 1,905 | 1,945 | 1,823 | 1,909 | +9 | +0.5% | 6,600 |
| 2022/12/27 | 1,900 | 1,900 | 1,900 | 1,900 | +5 | +0.3% | 400 |
| 2022/12/26 | 1,870 | 1,895 | 1,860 | 1,895 | +18 | +1% | 500 |
| 2022/12/23 | 1,880 | 1,880 | 1,876 | 1,877 | -3 | -0.2% | 600 |
| 2022/12/22 | 1,875 | 1,880 | 1,875 | 1,880 | +30 | +1.6% | 600 |
| 2022/12/21 | 1,861 | 1,861 | 1,850 | 1,850 | -39 | -2.1% | 500 |
| 2022/12/20 | 1,903 | 1,913 | 1,889 | 1,889 | -17 | -0.9% | 2,200 |
| 2022/12/19 | 1,941 | 1,941 | 1,906 | 1,906 | -29 | -1.5% | 1,700 |
| 2022/12/16 | 1,949 | 1,949 | 1,930 | 1,935 | -24 | -1.2% | 300 |
| 2022/12/15 | 1,959 | 1,959 | 1,959 | 1,959 | +23 | +1.2% | 100 |
| 2022/12/14 | 1,930 | 1,936 | 1,930 | 1,936 | +11 | +0.6% | 400 |
| 2022/12/13 | 1,942 | 2,027 | 1,925 | 1,925 | -7 | -0.4% | 2,900 |
| 2022/12/12 | 2,046 | 2,058 | 1,929 | 1,932 | -128 | -6.2% | 7,000 |
| 2022/12/09 | 2,072 | 2,072 | 2,051 | 2,060 | +2 | +0.1% | 1,100 |
| 2022/12/08 | 2,065 | 2,070 | 2,046 | 2,058 | -7 | -0.3% | 900 |
| 2022/12/07 | 2,075 | 2,088 | 2,060 | 2,065 | +25 | +1.2% | 1,800 |
| 2022/12/06 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 300 |
| 2022/12/05 | 2,059 | 2,059 | 2,040 | 2,040 | - | - | 500 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 2,000 | 2,043 | 1,995 | 2,043 | +34 | +1.7% | 800 |
| 2022/11/30 | 2,008 | 2,018 | 1,986 | 2,009 | +39 | +2% | 2,200 |
| 2022/11/29 | 1,959 | 1,974 | 1,959 | 1,970 | +15 | +0.8% | 500 |
| 2022/11/28 | 1,957 | 1,965 | 1,955 | 1,955 | +7 | +0.4% | 500 |
| 2022/11/25 | 1,910 | 1,948 | 1,910 | 1,948 | +49 | +2.6% | 2,500 |
| 2022/11/24 | 1,900 | 1,900 | 1,899 | 1,899 | +28 | +1.5% | 600 |
| 2022/11/22 | 1,871 | 1,871 | 1,871 | 1,871 | +3 | +0.2% | 100 |
| 2022/11/21 | 1,890 | 1,894 | 1,863 | 1,868 | -22 | -1.2% | 1,200 |
| 2022/11/18 | 1,890 | 1,890 | 1,890 | 1,890 | -10 | -0.5% | 300 |
| 2022/11/17 | 1,890 | 1,909 | 1,890 | 1,900 | +10 | +0.5% | 400 |
| 2022/11/16 | 1,886 | 1,890 | 1,886 | 1,890 | +5 | +0.3% | 200 |
| 2022/11/15 | 1,885 | 1,885 | 1,885 | 1,885 | +5 | +0.3% | 400 |
| 2022/11/14 | 1,871 | 1,890 | 1,870 | 1,880 | -121 | -6% | 2,900 |
| 2022/11/11 | 2,004 | 2,015 | 1,969 | 2,001 | +37 | +1.9% | 2,100 |
| 2022/11/10 | 1,920 | 1,964 | 1,920 | 1,964 | +44 | +2.3% | 2,300 |
| 2022/11/09 | 1,925 | 1,960 | 1,918 | 1,920 | -3 | -0.2% | 4,300 |
| 2022/11/08 | 1,915 | 1,924 | 1,915 | 1,923 | +18 | +0.9% | 1,000 |
| 2022/11/07 | 1,918 | 1,923 | 1,905 | 1,905 | -16 | -0.8% | 1,300 |
| 2022/11/04 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 200 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3680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 | 234,900円 | +8.2% | +10.6% | 2.04% | 9.10倍 | 0.62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 | 86,600円 | +6.5% | +5.1% | 4.62% | 10.85倍 | 0.54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 |
| 千代インテ | 254,000円 | +1.9% | -11.9% | 4.72% | 8.24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 |
| ＢＵＦＦＡＬＯ | 192,500円 | -4.0% | +218.4% | 5.19% | 4.96倍 | 0.49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 |
| 精工技研 | 313,000円 | +14.0% | +61.5% | 2.08% | 18.59倍 | 0.99倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
