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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 2,450 | 2,450 | 2,429 | 2,429 | -41 | -1.7% | 200 |
| 2024/10/31 | 2,470 | 2,470 | 2,470 | 2,470 | +49 | +2% | 1,900 |
| 2024/10/30 | 2,405 | 2,421 | 2,405 | 2,421 | +21 | +0.9% | 200 |
| 2024/10/29 | 2,398 | 2,400 | 2,381 | 2,400 | +19 | +0.8% | 700 |
| 2024/10/28 | 2,368 | 2,395 | 2,368 | 2,381 | +19 | +0.8% | 400 |
| 2024/10/25 | 2,362 | 2,362 | 2,362 | 2,362 | - | - | 300 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 2,400 | 2,447 | 2,400 | 2,447 | - | - | 200 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 2,450 | 2,451 | 2,449 | 2,449 | +8 | +0.3% | 2,500 |
| 2024/10/18 | 2,441 | 2,441 | 2,441 | 2,441 | ±0 | ±0% | 100 |
| 2024/10/17 | 2,390 | 2,441 | 2,390 | 2,441 | +61 | +2.6% | 700 |
| 2024/10/16 | 2,386 | 2,386 | 2,380 | 2,380 | - | - | 200 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 2,369 | 2,388 | 2,369 | 2,388 | +38 | +1.6% | 2,500 |
| 2024/10/09 | 2,316 | 2,350 | 2,316 | 2,350 | +46 | +2% | 200 |
| 2024/10/08 | 2,345 | 2,345 | 2,304 | 2,304 | - | - | 400 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 2,320 | 2,320 | 2,320 | 2,320 | +10 | +0.4% | 300 |
| 2024/10/03 | 2,306 | 2,310 | 2,306 | 2,310 | -9 | -0.4% | 500 |
| 2024/10/02 | 2,305 | 2,319 | 2,305 | 2,319 | -21 | -0.9% | 200 |
| 2024/10/01 | 2,395 | 2,395 | 2,340 | 2,340 | -55 | -2.3% | 500 |
| 2024/09/30 | 2,395 | 2,395 | 2,395 | 2,395 | -5 | -0.2% | 2,800 |
| 2024/09/27 | 2,347 | 2,405 | 2,347 | 2,400 | +68 | +2.9% | 900 |
| 2024/09/26 | 2,380 | 2,410 | 2,332 | 2,332 | -68 | -2.8% | 1,000 |
| 2024/09/25 | 2,323 | 2,400 | 2,323 | 2,400 | +65 | +2.8% | 1,200 |
| 2024/09/24 | 2,315 | 2,335 | 2,315 | 2,335 | +3 | +0.1% | 300 |
| 2024/09/20 | 2,332 | 2,332 | 2,332 | 2,332 | +32 | +1.4% | 200 |
| 2024/09/19 | 2,332 | 2,332 | 2,300 | 2,300 | -30 | -1.3% | 300 |
| 2024/09/18 | 2,330 | 2,330 | 2,330 | 2,330 | +30 | +1.3% | 200 |
| 2024/09/17 | 2,305 | 2,305 | 2,300 | 2,300 | - | - | 200 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 2,351 | 2,351 | 2,309 | 2,312 | -34 | -1.4% | 300 |
| 2024/09/11 | 2,350 | 2,350 | 2,335 | 2,346 | -94 | -3.9% | 600 |
| 2024/09/10 | 2,467 | 2,467 | 2,407 | 2,440 | -24 | -1% | 1,500 |
| 2024/09/09 | 2,440 | 2,464 | 2,440 | 2,464 | +74 | +3.1% | 400 |
| 2024/09/06 | 2,375 | 2,390 | 2,375 | 2,390 | - | - | 200 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 2,395 | 2,395 | 2,370 | 2,370 | - | - | 600 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 2,485 | 2,485 | 2,435 | 2,445 | -56 | -2.2% | 1,700 |
| 2024/08/30 | 2,500 | 2,515 | 2,500 | 2,501 | -4 | -0.2% | 500 |
| 2024/08/29 | 2,505 | 2,520 | 2,470 | 2,505 | -39 | -1.5% | 2,500 |
| 2024/08/28 | 2,550 | 2,550 | 2,485 | 2,544 | -9 | -0.4% | 800 |
| 2024/08/27 | 2,538 | 2,553 | 2,538 | 2,553 | +6 | +0.2% | 400 |
| 2024/08/26 | 2,560 | 2,560 | 2,546 | 2,547 | -13 | -0.5% | 800 |
| 2024/08/23 | 2,500 | 2,560 | 2,500 | 2,560 | +60 | +2.4% | 2,400 |
| 2024/08/22 | 2,467 | 2,500 | 2,390 | 2,500 | +33 | +1.3% | 900 |
101～
150
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
