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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,708 | 2,708 | 2,670 | 2,700 | -20 | -0.7% | 1,500 |
| 2025/01/20 | 2,689 | 2,722 | 2,689 | 2,720 | - | - | 3,300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 100 |
| 2025/01/15 | 2,651 | 2,651 | 2,650 | 2,650 | -10 | -0.4% | 200 |
| 2025/01/14 | 2,660 | 2,660 | 2,660 | 2,660 | ±0 | ±0% | 100 |
| 2025/01/10 | 2,650 | 2,660 | 2,618 | 2,660 | -10 | -0.4% | 1,800 |
| 2025/01/09 | 2,669 | 2,670 | 2,665 | 2,670 | ±0 | ±0% | 800 |
| 2025/01/08 | 2,679 | 2,680 | 2,670 | 2,670 | -30 | -1.1% | 900 |
| 2025/01/07 | 2,700 | 2,700 | 2,700 | 2,700 | +30 | +1.1% | 200 |
| 2025/01/06 | 2,703 | 2,749 | 2,670 | 2,670 | - | - | 4,100 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 200 |
| 2024/12/26 | 2,650 | 2,650 | 2,650 | 2,650 | - | - | 100 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 2,660 | 2,660 | 2,627 | 2,627 | - | - | 200 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 2,610 | 2,660 | 2,610 | 2,660 | +10 | +0.4% | 200 |
| 2024/12/18 | 2,643 | 2,700 | 2,643 | 2,650 | -7 | -0.3% | 1,200 |
| 2024/12/17 | 2,657 | 2,657 | 2,657 | 2,657 | - | - | 100 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 2,746 | 2,749 | 2,676 | 2,676 | -23 | -0.9% | 500 |
| 2024/12/12 | 2,700 | 2,700 | 2,660 | 2,699 | -1 | ±0% | 1,500 |
| 2024/12/11 | 2,731 | 2,731 | 2,681 | 2,700 | -30 | -1.1% | 400 |
| 2024/12/10 | 2,774 | 2,774 | 2,725 | 2,730 | +11 | +0.4% | 5,700 |
| 2024/12/09 | 2,575 | 2,719 | 2,575 | 2,719 | +149 | +5.8% | 6,300 |
| 2024/12/06 | 2,495 | 2,570 | 2,495 | 2,570 | +56 | +2.2% | 900 |
| 2024/12/05 | 2,545 | 2,545 | 2,514 | 2,514 | +19 | +0.8% | 300 |
| 2024/12/04 | 2,570 | 2,600 | 2,460 | 2,495 | -110 | -4.2% | 3,600 |
| 2024/12/03 | 2,517 | 2,605 | 2,517 | 2,605 | +114 | +4.6% | 300 |
| 2024/12/02 | 2,491 | 2,491 | 2,491 | 2,491 | +1 | ±0% | 1,400 |
| 2024/11/29 | 2,485 | 2,490 | 2,451 | 2,490 | +9 | +0.4% | 1,300 |
| 2024/11/28 | 2,481 | 2,481 | 2,481 | 2,481 | +6 | +0.2% | 400 |
| 2024/11/27 | 2,475 | 2,475 | 2,475 | 2,475 | -20 | -0.8% | 2,000 |
| 2024/11/26 | 2,520 | 2,520 | 2,495 | 2,495 | -25 | -1% | 300 |
| 2024/11/25 | 2,520 | 2,535 | 2,520 | 2,520 | ±0 | ±0% | 300 |
| 2024/11/22 | 2,520 | 2,520 | 2,520 | 2,520 | +28 | +1.1% | 200 |
| 2024/11/21 | 2,508 | 2,519 | 2,492 | 2,492 | -66 | -2.6% | 1,100 |
| 2024/11/20 | 2,558 | 2,558 | 2,558 | 2,558 | +8 | +0.3% | 100 |
| 2024/11/19 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 100 |
| 2024/11/18 | 2,550 | 2,550 | 2,500 | 2,550 | -60 | -2.3% | 2,700 |
| 2024/11/15 | 2,553 | 2,610 | 2,533 | 2,610 | +57 | +2.2% | 1,500 |
| 2024/11/14 | 2,553 | 2,630 | 2,552 | 2,553 | +3 | +0.1% | 3,300 |
| 2024/11/13 | 2,510 | 2,550 | 2,494 | 2,550 | ±0 | ±0% | 1,300 |
| 2024/11/12 | 2,516 | 2,590 | 2,499 | 2,550 | +100 | +4.1% | 6,100 |
| 2024/11/11 | 2,450 | 2,450 | 2,434 | 2,450 | ±0 | ±0% | 2,800 |
| 2024/11/08 | 2,448 | 2,450 | 2,442 | 2,450 | +10 | +0.4% | 600 |
| 2024/11/07 | 2,445 | 2,450 | 2,440 | 2,440 | ±0 | ±0% | 1,100 |
| 2024/11/06 | 2,445 | 2,446 | 2,440 | 2,440 | - | - | 300 |
51～
100
件表示中 / 3673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 | 241,000円 | +8.2% | +10.6% | 1.99% | 9.34倍 | 0.64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 | 364,000円 | +11.7% | +14.7% | 3.57% | 11.30倍 | 1.22倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＫＯＡ | 81,500円 | -3.1% | -81.5% | 4.91% | 377.31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 |
| ＢＵＦＦＡＬＯ | 195,000円 | -4.0% | +218.4% | 5.13% | 5.03倍 | 0.50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 |
| 千代インテ | 253,900円 | +1.9% | -11.9% | 4.73% | 8.23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 |
市場注目の銘柄
チャート関連のコラム
