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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,731 | 1,731 | 1,729 | 1,731 | ±0 | ±0% | 5,100 |
| 2022/06/08 | 1,737 | 1,740 | 1,731 | 1,731 | -1 | -0.1% | 6,700 |
| 2022/06/07 | 1,741 | 1,741 | 1,728 | 1,732 | -7 | -0.4% | 1,000 |
| 2022/06/06 | 1,799 | 1,800 | 1,739 | 1,739 | -41 | -2.3% | 11,300 |
| 2022/06/03 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2022/06/02 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 3,200 |
| 2022/06/01 | 1,784 | 1,784 | 1,780 | 1,780 | -4 | -0.2% | 2,500 |
| 2022/05/31 | 1,784 | 1,787 | 1,783 | 1,784 | ±0 | ±0% | 2,500 |
| 2022/05/30 | 1,772 | 1,792 | 1,772 | 1,784 | +4 | +0.2% | 1,600 |
| 2022/05/27 | 1,800 | 1,800 | 1,771 | 1,780 | -20 | -1.1% | 1,600 |
| 2022/05/26 | 1,790 | 1,800 | 1,790 | 1,800 | - | - | 500 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,760 | 1,800 | 1,730 | 1,800 | +40 | +2.3% | 3,500 |
| 2022/05/23 | 1,759 | 1,760 | 1,759 | 1,760 | +1 | +0.1% | 400 |
| 2022/05/20 | 1,759 | 1,759 | 1,759 | 1,759 | -8 | -0.5% | 100 |
| 2022/05/19 | 1,752 | 1,767 | 1,752 | 1,767 | -2 | -0.1% | 500 |
| 2022/05/18 | 1,767 | 1,769 | 1,767 | 1,769 | - | - | 200 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,786 | 1,789 | 1,761 | 1,786 | ±0 | ±0% | 900 |
| 2022/05/13 | 1,800 | 1,800 | 1,786 | 1,786 | +7 | +0.4% | 400 |
| 2022/05/12 | 1,770 | 1,779 | 1,770 | 1,779 | +6 | +0.3% | 400 |
| 2022/05/11 | 1,727 | 1,781 | 1,727 | 1,773 | +48 | +2.8% | 4,900 |
| 2022/05/10 | 1,745 | 1,745 | 1,725 | 1,725 | -20 | -1.1% | 2,100 |
| 2022/05/09 | 1,734 | 1,748 | 1,734 | 1,745 | +11 | +0.6% | 1,000 |
| 2022/05/06 | 1,742 | 1,742 | 1,727 | 1,734 | -8 | -0.5% | 900 |
| 2022/05/02 | 1,758 | 1,758 | 1,734 | 1,742 | -8 | -0.5% | 3,000 |
| 2022/04/28 | 1,725 | 1,750 | 1,725 | 1,750 | +20 | +1.2% | 2,900 |
| 2022/04/27 | 1,753 | 1,753 | 1,730 | 1,730 | -30 | -1.7% | 4,600 |
| 2022/04/26 | 1,745 | 1,770 | 1,745 | 1,760 | - | - | 2,900 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,752 | 1,752 | 1,734 | 1,752 | ±0 | ±0% | 3,300 |
| 2022/04/21 | 1,737 | 1,752 | 1,735 | 1,752 | +2 | +0.1% | 1,000 |
| 2022/04/20 | 1,747 | 1,750 | 1,746 | 1,750 | +4 | +0.2% | 1,300 |
| 2022/04/19 | 1,741 | 1,746 | 1,735 | 1,746 | +5 | +0.3% | 700 |
| 2022/04/18 | 1,778 | 1,778 | 1,733 | 1,741 | -39 | -2.2% | 1,100 |
| 2022/04/15 | 1,780 | 1,780 | 1,740 | 1,780 | ±0 | ±0% | 2,000 |
| 2022/04/14 | 1,773 | 1,780 | 1,735 | 1,780 | +1 | +0.1% | 7,600 |
| 2022/04/13 | 1,810 | 1,820 | 1,775 | 1,779 | -36 | -2% | 1,500 |
| 2022/04/12 | 1,815 | 1,830 | 1,800 | 1,815 | -1 | -0.1% | 3,400 |
| 2022/04/11 | 1,841 | 1,841 | 1,816 | 1,816 | -29 | -1.6% | 1,800 |
| 2022/04/08 | 1,860 | 1,860 | 1,825 | 1,845 | -14 | -0.8% | 900 |
| 2022/04/07 | 1,849 | 1,864 | 1,843 | 1,859 | -3 | -0.2% | 8,100 |
| 2022/04/06 | 1,875 | 1,876 | 1,861 | 1,862 | -12 | -0.6% | 7,300 |
| 2022/04/05 | 1,905 | 1,905 | 1,872 | 1,874 | -31 | -1.6% | 2,000 |
| 2022/04/04 | 1,932 | 1,932 | 1,905 | 1,905 | -27 | -1.4% | 1,100 |
| 2022/04/01 | 1,933 | 1,933 | 1,930 | 1,932 | -14 | -0.7% | 500 |
| 2022/03/31 | 1,988 | 1,988 | 1,946 | 1,946 | -5 | -0.3% | 2,700 |
| 2022/03/30 | 1,947 | 1,987 | 1,947 | 1,951 | +14 | +0.7% | 1,200 |
| 2022/03/29 | 1,937 | 1,937 | 1,937 | 1,937 | +12 | +0.6% | 400 |
| 2022/03/28 | 1,939 | 1,945 | 1,920 | 1,925 | -14 | -0.7% | 1,800 |
701～
750
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
