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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 2,467 | 2,467 | 2,467 | 2,467 | -50 | -2% | 100 |
| 2024/08/20 | 2,409 | 2,550 | 2,409 | 2,517 | +119 | +5% | 2,600 |
| 2024/08/19 | 2,318 | 2,400 | 2,318 | 2,398 | +78 | +3.4% | 1,100 |
| 2024/08/16 | 2,351 | 2,351 | 2,320 | 2,320 | - | - | 200 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 2,326 | 2,370 | 2,320 | 2,351 | +26 | +1.1% | 800 |
| 2024/08/13 | 2,399 | 2,399 | 2,287 | 2,325 | -89 | -3.7% | 2,200 |
| 2024/08/09 | 2,250 | 2,414 | 2,223 | 2,414 | +114 | +5% | 2,100 |
| 2024/08/08 | 2,300 | 2,300 | 2,300 | 2,300 | -10 | -0.4% | 100 |
| 2024/08/07 | 2,330 | 2,330 | 2,252 | 2,310 | +58 | +2.6% | 2,100 |
| 2024/08/06 | 2,175 | 2,297 | 2,175 | 2,252 | +77 | +3.5% | 1,000 |
| 2024/08/05 | 2,264 | 2,265 | 2,175 | 2,175 | -239 | -9.9% | 1,700 |
| 2024/08/02 | 2,414 | 2,414 | 2,414 | 2,414 | -61 | -2.5% | 100 |
| 2024/08/01 | 2,468 | 2,568 | 2,431 | 2,475 | +12 | +0.5% | 500 |
| 2024/07/31 | 2,600 | 2,600 | 2,402 | 2,463 | -87 | -3.4% | 12,500 |
| 2024/07/30 | 2,549 | 2,579 | 2,514 | 2,550 | +11 | +0.4% | 3,800 |
| 2024/07/29 | 2,472 | 2,586 | 2,472 | 2,539 | +88 | +3.6% | 6,300 |
| 2024/07/26 | 2,401 | 2,455 | 2,401 | 2,451 | +61 | +2.6% | 1,400 |
| 2024/07/25 | 2,340 | 2,390 | 2,340 | 2,390 | ±0 | ±0% | 1,400 |
| 2024/07/24 | 2,390 | 2,390 | 2,390 | 2,390 | +15 | +0.6% | 100 |
151～
200
件表示中 / 3703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 | 228,000円 | +13.9% | +4.9% | 3.07% | 8.17倍 | 0.59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 |
| リオン | 241,300円 | +3.7% | +7.2% | 2.90% | 9.44倍 | 0.95倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ヨコオ | 121,300円 | - | - | 3.96% | - | 0.54倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 遠藤照 | 192,900円 | +3.7% | +3.5% | 4.35% | 6.95倍 | 0.65倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| エスケーエレク | 240,900円 | +12.7% | +24.3% | 5.31% | 9.27倍 | 0.77倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
