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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,330 | 2,440 | 2,330 | 2,397 | +83 | +3.6% | 3,500 |
| 2024/03/26 | 2,330 | 2,330 | 2,314 | 2,314 | -16 | -0.7% | 300 |
| 2024/03/25 | 2,317 | 2,330 | 2,291 | 2,330 | +62 | +2.7% | 2,800 |
| 2024/03/22 | 2,308 | 2,308 | 2,268 | 2,268 | -32 | -1.4% | 900 |
| 2024/03/21 | 2,257 | 2,300 | 2,257 | 2,300 | +37 | +1.6% | 4,600 |
| 2024/03/19 | 2,260 | 2,337 | 2,260 | 2,263 | +8 | +0.4% | 14,200 |
| 2024/03/18 | 2,260 | 2,260 | 2,253 | 2,255 | +2 | +0.1% | 800 |
| 2024/03/15 | 2,251 | 2,264 | 2,251 | 2,253 | - | - | 300 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 2,251 | 2,251 | 2,251 | 2,251 | -9 | -0.4% | 1,600 |
| 2024/03/12 | 2,260 | 2,260 | 2,260 | 2,260 | -19 | -0.8% | 100 |
| 2024/03/11 | 2,278 | 2,280 | 2,259 | 2,279 | +1 | ±0% | 2,600 |
| 2024/03/08 | 2,271 | 2,278 | 2,258 | 2,278 | +7 | +0.3% | 900 |
| 2024/03/07 | 2,280 | 2,280 | 2,266 | 2,271 | +10 | +0.4% | 400 |
| 2024/03/06 | 2,280 | 2,295 | 2,261 | 2,261 | -19 | -0.8% | 2,600 |
| 2024/03/05 | 2,253 | 2,280 | 2,253 | 2,280 | +18 | +0.8% | 1,000 |
| 2024/03/04 | 2,240 | 2,340 | 2,240 | 2,262 | +32 | +1.4% | 4,000 |
| 2024/03/01 | 2,230 | 2,230 | 2,230 | 2,230 | -15 | -0.7% | 300 |
| 2024/02/29 | 2,245 | 2,245 | 2,245 | 2,245 | +10 | +0.4% | 1,400 |
| 2024/02/28 | 2,243 | 2,259 | 2,223 | 2,235 | -28 | -1.2% | 1,600 |
| 2024/02/27 | 2,265 | 2,265 | 2,240 | 2,263 | +43 | +1.9% | 800 |
| 2024/02/26 | 2,246 | 2,290 | 2,220 | 2,220 | -23 | -1% | 3,700 |
| 2024/02/22 | 2,279 | 2,279 | 2,243 | 2,243 | -37 | -1.6% | 300 |
| 2024/02/21 | 2,280 | 2,280 | 2,280 | 2,280 | +10 | +0.4% | 800 |
| 2024/02/20 | 2,279 | 2,279 | 2,230 | 2,270 | -9 | -0.4% | 1,600 |
| 2024/02/19 | 2,260 | 2,280 | 2,201 | 2,279 | +19 | +0.8% | 4,000 |
| 2024/02/16 | 2,223 | 2,300 | 2,222 | 2,260 | +36 | +1.6% | 1,000 |
| 2024/02/15 | 2,255 | 2,255 | 2,224 | 2,224 | -21 | -0.9% | 2,000 |
| 2024/02/14 | 2,320 | 2,320 | 2,245 | 2,245 | -75 | -3.2% | 1,900 |
| 2024/02/13 | 2,320 | 2,337 | 2,312 | 2,320 | ±0 | ±0% | 2,900 |
| 2024/02/09 | 2,300 | 2,320 | 2,300 | 2,320 | +32 | +1.4% | 1,400 |
| 2024/02/08 | 2,320 | 2,320 | 2,285 | 2,288 | -33 | -1.4% | 700 |
| 2024/02/07 | 2,321 | 2,321 | 2,321 | 2,321 | +24 | +1% | 500 |
| 2024/02/06 | 2,290 | 2,297 | 2,290 | 2,297 | +7 | +0.3% | 300 |
| 2024/02/05 | 2,294 | 2,294 | 2,290 | 2,290 | -4 | -0.2% | 600 |
| 2024/02/02 | 2,294 | 2,294 | 2,294 | 2,294 | -12 | -0.5% | 700 |
| 2024/02/01 | 2,315 | 2,349 | 2,306 | 2,306 | -30 | -1.3% | 2,200 |
| 2024/01/31 | 2,342 | 2,342 | 2,310 | 2,336 | +13 | +0.6% | 2,000 |
| 2024/01/30 | 2,333 | 2,333 | 2,290 | 2,323 | +15 | +0.6% | 1,400 |
| 2024/01/29 | 2,396 | 2,396 | 2,290 | 2,308 | +12 | +0.5% | 4,300 |
| 2024/01/26 | 2,271 | 2,296 | 2,271 | 2,296 | +32 | +1.4% | 700 |
| 2024/01/25 | 2,269 | 2,300 | 2,261 | 2,264 | -18 | -0.8% | 900 |
| 2024/01/24 | 2,272 | 2,282 | 2,251 | 2,282 | +10 | +0.4% | 1,000 |
| 2024/01/23 | 2,250 | 2,272 | 2,220 | 2,272 | +59 | +2.7% | 4,100 |
| 2024/01/22 | 2,237 | 2,240 | 2,200 | 2,213 | -24 | -1.1% | 2,100 |
| 2024/01/19 | 2,260 | 2,260 | 2,237 | 2,237 | -29 | -1.3% | 400 |
| 2024/01/18 | 2,260 | 2,266 | 2,232 | 2,266 | +16 | +0.7% | 900 |
| 2024/01/17 | 2,260 | 2,260 | 2,250 | 2,250 | -10 | -0.4% | 1,700 |
| 2024/01/16 | 2,263 | 2,263 | 2,260 | 2,260 | +18 | +0.8% | 300 |
| 2024/01/15 | 2,270 | 2,270 | 2,241 | 2,242 | -27 | -1.2% | 4,300 |
251～
300
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
