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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 2,336 | 2,389 | 2,336 | 2,375 | +39 | +1.7% | 2,600 |
| 2024/07/22 | 2,340 | 2,380 | 2,332 | 2,336 | -54 | -2.3% | 1,500 |
| 2024/07/19 | 2,358 | 2,408 | 2,358 | 2,390 | +82 | +3.6% | 800 |
| 2024/07/18 | 2,342 | 2,392 | 2,308 | 2,308 | -131 | -5.4% | 2,200 |
| 2024/07/17 | 2,439 | 2,440 | 2,439 | 2,439 | +8 | +0.3% | 1,300 |
| 2024/07/16 | 2,433 | 2,433 | 2,431 | 2,431 | -8 | -0.3% | 400 |
| 2024/07/12 | 2,413 | 2,439 | 2,383 | 2,439 | +59 | +2.5% | 1,200 |
| 2024/07/11 | 2,450 | 2,450 | 2,350 | 2,380 | -50 | -2.1% | 1,900 |
| 2024/07/10 | 2,449 | 2,449 | 2,365 | 2,430 | +23 | +1% | 12,900 |
| 2024/07/09 | 2,370 | 2,425 | 2,370 | 2,407 | +52 | +2.2% | 5,000 |
| 2024/07/08 | 2,330 | 2,361 | 2,330 | 2,355 | +32 | +1.4% | 3,000 |
| 2024/07/05 | 2,338 | 2,338 | 2,311 | 2,323 | -12 | -0.5% | 1,000 |
| 2024/07/04 | 2,333 | 2,340 | 2,333 | 2,335 | +10 | +0.4% | 1,200 |
| 2024/07/03 | 2,260 | 2,330 | 2,260 | 2,325 | +35 | +1.5% | 5,000 |
| 2024/07/02 | 2,330 | 2,330 | 2,290 | 2,290 | -40 | -1.7% | 2,300 |
| 2024/07/01 | 2,293 | 2,330 | 2,293 | 2,330 | +82 | +3.6% | 4,800 |
| 2024/06/28 | 2,235 | 2,266 | 2,225 | 2,248 | +13 | +0.6% | 3,000 |
| 2024/06/27 | 2,231 | 2,245 | 2,231 | 2,235 | - | - | 900 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 2,202 | 2,242 | 2,202 | 2,242 | +46 | +2.1% | 1,300 |
| 2024/06/24 | 2,196 | 2,196 | 2,196 | 2,196 | +1 | ±0% | 100 |
| 2024/06/21 | 2,195 | 2,195 | 2,195 | 2,195 | +1 | ±0% | 100 |
| 2024/06/20 | 2,179 | 2,217 | 2,178 | 2,194 | +23 | +1.1% | 600 |
| 2024/06/19 | 2,188 | 2,188 | 2,171 | 2,171 | -37 | -1.7% | 300 |
| 2024/06/18 | 2,192 | 2,208 | 2,189 | 2,208 | -9 | -0.4% | 700 |
| 2024/06/17 | 2,217 | 2,217 | 2,217 | 2,217 | ±0 | ±0% | 400 |
| 2024/06/14 | 2,191 | 2,218 | 2,191 | 2,217 | ±0 | ±0% | 1,100 |
| 2024/06/13 | 2,217 | 2,217 | 2,217 | 2,217 | - | - | 600 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,266 | 2,266 | 2,217 | 2,217 | -49 | -2.2% | 300 |
151～
200
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
