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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,959 | 1,974 | 1,959 | 1,970 | +15 | +0.8% | 500 |
| 2022/11/28 | 1,957 | 1,965 | 1,955 | 1,955 | +7 | +0.4% | 500 |
| 2022/11/25 | 1,910 | 1,948 | 1,910 | 1,948 | +49 | +2.6% | 2,500 |
| 2022/11/24 | 1,900 | 1,900 | 1,899 | 1,899 | +28 | +1.5% | 600 |
| 2022/11/22 | 1,871 | 1,871 | 1,871 | 1,871 | +3 | +0.2% | 100 |
| 2022/11/21 | 1,890 | 1,894 | 1,863 | 1,868 | -22 | -1.2% | 1,200 |
| 2022/11/18 | 1,890 | 1,890 | 1,890 | 1,890 | -10 | -0.5% | 300 |
| 2022/11/17 | 1,890 | 1,909 | 1,890 | 1,900 | +10 | +0.5% | 400 |
| 2022/11/16 | 1,886 | 1,890 | 1,886 | 1,890 | +5 | +0.3% | 200 |
| 2022/11/15 | 1,885 | 1,885 | 1,885 | 1,885 | +5 | +0.3% | 400 |
| 2022/11/14 | 1,871 | 1,890 | 1,870 | 1,880 | -121 | -6% | 2,900 |
| 2022/11/11 | 2,004 | 2,015 | 1,969 | 2,001 | +37 | +1.9% | 2,100 |
| 2022/11/10 | 1,920 | 1,964 | 1,920 | 1,964 | +44 | +2.3% | 2,300 |
| 2022/11/09 | 1,925 | 1,960 | 1,918 | 1,920 | -3 | -0.2% | 4,300 |
| 2022/11/08 | 1,915 | 1,924 | 1,915 | 1,923 | +18 | +0.9% | 1,000 |
| 2022/11/07 | 1,918 | 1,923 | 1,905 | 1,905 | -16 | -0.8% | 1,300 |
| 2022/11/04 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 200 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,924 | 1,924 | 1,897 | 1,897 | -27 | -1.4% | 2,000 |
| 2022/10/28 | 1,897 | 1,924 | 1,891 | 1,924 | +23 | +1.2% | 1,300 |
| 2022/10/27 | 1,864 | 1,901 | 1,864 | 1,901 | - | - | 300 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 1,856 | 1,856 | 1,824 | 1,824 | -45 | -2.4% | 1,700 |
| 2022/10/21 | 1,869 | 1,869 | 1,869 | 1,869 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,875 | 1,875 | 1,868 | 1,869 | -31 | -1.6% | 700 |
| 2022/10/19 | 1,872 | 1,900 | 1,872 | 1,900 | +24 | +1.3% | 300 |
| 2022/10/18 | 1,868 | 1,876 | 1,868 | 1,876 | +8 | +0.4% | 200 |
| 2022/10/17 | 1,855 | 1,870 | 1,855 | 1,868 | -17 | -0.9% | 700 |
| 2022/10/14 | 1,900 | 1,900 | 1,824 | 1,885 | -38 | -2% | 2,400 |
| 2022/10/13 | 2,022 | 2,022 | 1,923 | 1,923 | -99 | -4.9% | 3,100 |
| 2022/10/12 | 2,032 | 2,059 | 2,022 | 2,022 | -60 | -2.9% | 800 |
| 2022/10/11 | 2,090 | 2,090 | 2,082 | 2,082 | +22 | +1.1% | 1,300 |
| 2022/10/07 | 2,060 | 2,060 | 2,060 | 2,060 | +10 | +0.5% | 500 |
| 2022/10/06 | 2,080 | 2,080 | 2,050 | 2,050 | +14 | +0.7% | 200 |
| 2022/10/05 | 2,036 | 2,037 | 2,034 | 2,036 | - | - | 400 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 2,027 | 2,027 | 2,027 | 2,027 | -64 | -3.1% | 300 |
| 2022/09/30 | 2,091 | 2,091 | 2,091 | 2,091 | +41 | +2% | 1,700 |
| 2022/09/29 | 2,075 | 2,075 | 2,050 | 2,050 | -2 | -0.1% | 900 |
| 2022/09/28 | 2,052 | 2,052 | 2,052 | 2,052 | +20 | +1% | 100 |
| 2022/09/27 | 2,018 | 2,032 | 1,913 | 2,032 | +17 | +0.8% | 2,000 |
| 2022/09/26 | 2,020 | 2,020 | 2,015 | 2,015 | -34 | -1.7% | 600 |
| 2022/09/22 | 2,099 | 2,099 | 2,049 | 2,049 | -28 | -1.3% | 1,000 |
| 2022/09/21 | 2,100 | 2,100 | 2,077 | 2,077 | -41 | -1.9% | 300 |
| 2022/09/20 | 2,118 | 2,118 | 2,118 | 2,118 | +50 | +2.4% | 100 |
| 2022/09/16 | 2,066 | 2,086 | 2,066 | 2,068 | -98 | -4.5% | 900 |
| 2022/09/15 | 2,196 | 2,196 | 2,126 | 2,166 | -30 | -1.4% | 1,500 |
| 2022/09/14 | 2,130 | 2,200 | 2,130 | 2,196 | - | - | 3,600 |
601～
650
件表示中 / 3698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 | 230,000円 | +8.2% | +10.6% | 2.09% | 8.91倍 | 0.61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 |
| ヨコオ | 125,300円 | +6.6% | -1.6% | 3.83% | 12.43倍 | 0.59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 |
| 千代インテ | 256,400円 | -3.0% | -22.7% | 4.68% | 9.91倍 | 0.62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 |
| 寺崎電気 | 218,700円 | +6.6% | -5.2% | 1.42% | 7.44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 |
| エスケーエレク | 249,600円 | +12.7% | +24.3% | 5.13% | 9.60倍 | 0.80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
