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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,653 | 1,698 | 1,653 | 1,662 | -28 | -1.7% | 800 |
| 2022/06/30 | 1,700 | 1,704 | 1,665 | 1,690 | -20 | -1.2% | 3,300 |
| 2022/06/29 | 1,699 | 1,710 | 1,699 | 1,710 | +4 | +0.2% | 2,300 |
| 2022/06/28 | 1,706 | 1,706 | 1,699 | 1,706 | +26 | +1.5% | 800 |
| 2022/06/27 | 1,680 | 1,683 | 1,667 | 1,680 | ±0 | ±0% | 1,500 |
| 2022/06/24 | 1,674 | 1,681 | 1,670 | 1,680 | -18 | -1.1% | 500 |
| 2022/06/23 | 1,699 | 1,709 | 1,696 | 1,698 | +32 | +1.9% | 1,200 |
| 2022/06/22 | 1,707 | 1,707 | 1,666 | 1,666 | -1 | -0.1% | 1,800 |
| 2022/06/21 | 1,654 | 1,694 | 1,654 | 1,667 | +18 | +1.1% | 700 |
| 2022/06/20 | 1,678 | 1,678 | 1,615 | 1,649 | -36 | -2.1% | 5,100 |
| 2022/06/17 | 1,654 | 1,685 | 1,640 | 1,685 | -7 | -0.4% | 2,900 |
| 2022/06/16 | 1,692 | 1,706 | 1,690 | 1,692 | - | - | 1,800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,710 | 1,711 | 1,710 | 1,710 | - | - | 2,300 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 1,725 | 1,725 | 1,708 | 1,720 | -11 | -0.6% | 2,900 |
| 2022/06/09 | 1,731 | 1,731 | 1,729 | 1,731 | ±0 | ±0% | 5,100 |
| 2022/06/08 | 1,737 | 1,740 | 1,731 | 1,731 | -1 | -0.1% | 6,700 |
| 2022/06/07 | 1,741 | 1,741 | 1,728 | 1,732 | -7 | -0.4% | 1,000 |
| 2022/06/06 | 1,799 | 1,800 | 1,739 | 1,739 | -41 | -2.3% | 11,300 |
| 2022/06/03 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2022/06/02 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 3,200 |
| 2022/06/01 | 1,784 | 1,784 | 1,780 | 1,780 | -4 | -0.2% | 2,500 |
| 2022/05/31 | 1,784 | 1,787 | 1,783 | 1,784 | ±0 | ±0% | 2,500 |
| 2022/05/30 | 1,772 | 1,792 | 1,772 | 1,784 | +4 | +0.2% | 1,600 |
| 2022/05/27 | 1,800 | 1,800 | 1,771 | 1,780 | -20 | -1.1% | 1,600 |
| 2022/05/26 | 1,790 | 1,800 | 1,790 | 1,800 | - | - | 500 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,760 | 1,800 | 1,730 | 1,800 | +40 | +2.3% | 3,500 |
| 2022/05/23 | 1,759 | 1,760 | 1,759 | 1,760 | +1 | +0.1% | 400 |
| 2022/05/20 | 1,759 | 1,759 | 1,759 | 1,759 | -8 | -0.5% | 100 |
| 2022/05/19 | 1,752 | 1,767 | 1,752 | 1,767 | -2 | -0.1% | 500 |
| 2022/05/18 | 1,767 | 1,769 | 1,767 | 1,769 | - | - | 200 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,786 | 1,789 | 1,761 | 1,786 | ±0 | ±0% | 900 |
| 2022/05/13 | 1,800 | 1,800 | 1,786 | 1,786 | +7 | +0.4% | 400 |
| 2022/05/12 | 1,770 | 1,779 | 1,770 | 1,779 | +6 | +0.3% | 400 |
| 2022/05/11 | 1,727 | 1,781 | 1,727 | 1,773 | +48 | +2.8% | 4,900 |
| 2022/05/10 | 1,745 | 1,745 | 1,725 | 1,725 | -20 | -1.1% | 2,100 |
| 2022/05/09 | 1,734 | 1,748 | 1,734 | 1,745 | +11 | +0.6% | 1,000 |
| 2022/05/06 | 1,742 | 1,742 | 1,727 | 1,734 | -8 | -0.5% | 900 |
| 2022/05/02 | 1,758 | 1,758 | 1,734 | 1,742 | -8 | -0.5% | 3,000 |
| 2022/04/28 | 1,725 | 1,750 | 1,725 | 1,750 | +20 | +1.2% | 2,900 |
| 2022/04/27 | 1,753 | 1,753 | 1,730 | 1,730 | -30 | -1.7% | 4,600 |
| 2022/04/26 | 1,745 | 1,770 | 1,745 | 1,760 | - | - | 2,900 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,752 | 1,752 | 1,734 | 1,752 | ±0 | ±0% | 3,300 |
| 2022/04/21 | 1,737 | 1,752 | 1,735 | 1,752 | +2 | +0.1% | 1,000 |
| 2022/04/20 | 1,747 | 1,750 | 1,746 | 1,750 | +4 | +0.2% | 1,300 |
| 2022/04/19 | 1,741 | 1,746 | 1,735 | 1,746 | +5 | +0.3% | 700 |
701～
750
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
