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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/12 | 2,261 | 2,270 | 2,261 | 2,269 | +9 | +0.4% | 400 |
| 2024/01/11 | 2,260 | 2,270 | 2,260 | 2,260 | -1 | ±0% | 4,200 |
| 2024/01/10 | 2,260 | 2,350 | 2,200 | 2,261 | +6 | +0.3% | 10,600 |
| 2024/01/09 | 2,258 | 2,260 | 2,244 | 2,255 | +1 | ±0% | 3,100 |
| 2024/01/05 | 2,212 | 2,254 | 2,212 | 2,254 | +22 | +1% | 3,300 |
| 2024/01/04 | 2,244 | 2,256 | 2,232 | 2,232 | +32 | +1.5% | 4,300 |
| 2023/12/29 | 2,183 | 2,200 | 2,183 | 2,200 | +20 | +0.9% | 1,100 |
| 2023/12/28 | 2,159 | 2,180 | 2,159 | 2,180 | +25 | +1.2% | 1,900 |
| 2023/12/27 | 2,160 | 2,180 | 2,155 | 2,155 | -7 | -0.3% | 1,500 |
| 2023/12/26 | 2,162 | 2,162 | 2,155 | 2,162 | +1 | ±0% | 700 |
| 2023/12/25 | 2,181 | 2,181 | 2,161 | 2,161 | -20 | -0.9% | 800 |
| 2023/12/22 | 2,180 | 2,244 | 2,180 | 2,181 | - | - | 1,500 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 2,160 | 2,180 | 2,160 | 2,180 | +20 | +0.9% | 2,300 |
| 2023/12/19 | 2,139 | 2,162 | 2,138 | 2,160 | +22 | +1% | 1,700 |
51～
100
件表示中 / 3458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 | 222,900円 | +8.1% | -13.7% | 2.15% | 11.57倍 | 0.62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 |
| 大崎電 | 60,300円 | -5.4% | -28.9% | 3.32% | 14.14倍 | 0.57倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 日本トリム | 338,000円 | +11.7% | +14.7% | 2.81% | 10.49倍 | 1.16倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
| 寺崎電気 | 211,100円 | +0.9% | -43.5% | 1.23% | 11.96倍 | 0.59倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| ＷＳＣＯＰＥ | 49,300円 | +4.1% | - | 0.00% | 54.18倍 | 0.51倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
