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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,945 | 1,945 | 1,945 | 1,945 | +7 | +0.4% | 200 |
| 2022/08/19 | 1,928 | 1,938 | 1,928 | 1,938 | - | - | 300 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 1,890 | 1,949 | 1,890 | 1,938 | +24 | +1.3% | 300 |
| 2022/08/15 | 1,950 | 1,950 | 1,880 | 1,914 | -36 | -1.8% | 1,100 |
| 2022/08/12 | 1,945 | 1,950 | 1,944 | 1,950 | +45 | +2.4% | 500 |
| 2022/08/10 | 1,962 | 1,979 | 1,905 | 1,905 | -38 | -2% | 2,000 |
| 2022/08/09 | 1,921 | 1,943 | 1,921 | 1,943 | +40 | +2.1% | 500 |
| 2022/08/08 | 1,913 | 1,950 | 1,903 | 1,903 | -17 | -0.9% | 1,400 |
| 2022/08/05 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 100 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,932 | 1,932 | 1,932 | 1,932 | +40 | +2.1% | 100 |
| 2022/08/02 | 1,892 | 1,893 | 1,892 | 1,892 | +15 | +0.8% | 300 |
| 2022/08/01 | 1,964 | 1,970 | 1,877 | 1,877 | -48 | -2.5% | 11,200 |
| 2022/07/29 | 1,906 | 1,925 | 1,905 | 1,925 | +28 | +1.5% | 3,500 |
| 2022/07/28 | 1,885 | 1,906 | 1,885 | 1,897 | +26 | +1.4% | 1,400 |
| 2022/07/27 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 600 |
| 2022/07/26 | 1,781 | 1,871 | 1,781 | 1,871 | +50 | +2.7% | 2,100 |
| 2022/07/25 | 1,821 | 1,821 | 1,741 | 1,821 | -14 | -0.8% | 2,200 |
| 2022/07/22 | 1,799 | 1,835 | 1,799 | 1,835 | -4 | -0.2% | 500 |
| 2022/07/21 | 1,820 | 1,839 | 1,761 | 1,839 | -61 | -3.2% | 1,100 |
| 2022/07/20 | 1,869 | 1,900 | 1,850 | 1,900 | +20 | +1.1% | 1,700 |
| 2022/07/19 | 1,878 | 1,880 | 1,878 | 1,880 | +40 | +2.2% | 200 |
| 2022/07/15 | 1,820 | 1,843 | 1,820 | 1,840 | - | - | 500 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,811 | 1,820 | 1,811 | 1,820 | ±0 | ±0% | 600 |
| 2022/07/12 | 1,856 | 1,899 | 1,801 | 1,820 | +1 | +0.1% | 5,400 |
| 2022/07/11 | 1,804 | 1,820 | 1,804 | 1,819 | +51 | +2.9% | 11,700 |
| 2022/07/08 | 1,770 | 1,779 | 1,760 | 1,768 | +5 | +0.3% | 2,300 |
| 2022/07/07 | 1,722 | 1,763 | 1,722 | 1,763 | +43 | +2.5% | 3,300 |
| 2022/07/06 | 1,696 | 1,720 | 1,696 | 1,720 | +5 | +0.3% | 1,500 |
| 2022/07/05 | 1,690 | 1,726 | 1,690 | 1,715 | +25 | +1.5% | 3,100 |
| 2022/07/04 | 1,702 | 1,702 | 1,676 | 1,690 | +28 | +1.7% | 1,800 |
| 2022/07/01 | 1,653 | 1,698 | 1,653 | 1,662 | -28 | -1.7% | 800 |
| 2022/06/30 | 1,700 | 1,704 | 1,665 | 1,690 | -20 | -1.2% | 3,300 |
| 2022/06/29 | 1,699 | 1,710 | 1,699 | 1,710 | +4 | +0.2% | 2,300 |
| 2022/06/28 | 1,706 | 1,706 | 1,699 | 1,706 | +26 | +1.5% | 800 |
| 2022/06/27 | 1,680 | 1,683 | 1,667 | 1,680 | ±0 | ±0% | 1,500 |
| 2022/06/24 | 1,674 | 1,681 | 1,670 | 1,680 | -18 | -1.1% | 500 |
| 2022/06/23 | 1,699 | 1,709 | 1,696 | 1,698 | +32 | +1.9% | 1,200 |
| 2022/06/22 | 1,707 | 1,707 | 1,666 | 1,666 | -1 | -0.1% | 1,800 |
| 2022/06/21 | 1,654 | 1,694 | 1,654 | 1,667 | +18 | +1.1% | 700 |
| 2022/06/20 | 1,678 | 1,678 | 1,615 | 1,649 | -36 | -2.1% | 5,100 |
| 2022/06/17 | 1,654 | 1,685 | 1,640 | 1,685 | -7 | -0.4% | 2,900 |
| 2022/06/16 | 1,692 | 1,706 | 1,690 | 1,692 | - | - | 1,800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,710 | 1,711 | 1,710 | 1,710 | - | - | 2,300 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 1,725 | 1,725 | 1,708 | 1,720 | -11 | -0.6% | 2,900 |
651～
700
件表示中 / 3682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 | 237,300円 | +8.2% | +10.6% | - | - | - |
|
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 |
| 東光高岳 | 195,700円 | -1.3% | -35.1% | 2.55% | 9.81倍 | 0.53倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ＫＯＡ | 80,800円 | -3.1% | -81.5% | 4.95% | 374.07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 |
| 千代インテ | 254,100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 | 192,600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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
