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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,906 | 1,925 | 1,905 | 1,925 | +28 | +1.5% | 3,500 |
| 2022/07/28 | 1,885 | 1,906 | 1,885 | 1,897 | +26 | +1.4% | 1,400 |
| 2022/07/27 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 600 |
| 2022/07/26 | 1,781 | 1,871 | 1,781 | 1,871 | +50 | +2.7% | 2,100 |
| 2022/07/25 | 1,821 | 1,821 | 1,741 | 1,821 | -14 | -0.8% | 2,200 |
| 2022/07/22 | 1,799 | 1,835 | 1,799 | 1,835 | -4 | -0.2% | 500 |
| 2022/07/21 | 1,820 | 1,839 | 1,761 | 1,839 | -61 | -3.2% | 1,100 |
| 2022/07/20 | 1,869 | 1,900 | 1,850 | 1,900 | +20 | +1.1% | 1,700 |
| 2022/07/19 | 1,878 | 1,880 | 1,878 | 1,880 | +40 | +2.2% | 200 |
| 2022/07/15 | 1,820 | 1,843 | 1,820 | 1,840 | - | - | 500 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,811 | 1,820 | 1,811 | 1,820 | ±0 | ±0% | 600 |
| 2022/07/12 | 1,856 | 1,899 | 1,801 | 1,820 | +1 | +0.1% | 5,400 |
| 2022/07/11 | 1,804 | 1,820 | 1,804 | 1,819 | +51 | +2.9% | 11,700 |
| 2022/07/08 | 1,770 | 1,779 | 1,760 | 1,768 | +5 | +0.3% | 2,300 |
| 2022/07/07 | 1,722 | 1,763 | 1,722 | 1,763 | +43 | +2.5% | 3,300 |
| 2022/07/06 | 1,696 | 1,720 | 1,696 | 1,720 | +5 | +0.3% | 1,500 |
| 2022/07/05 | 1,690 | 1,726 | 1,690 | 1,715 | +25 | +1.5% | 3,100 |
| 2022/07/04 | 1,702 | 1,702 | 1,676 | 1,690 | +28 | +1.7% | 1,800 |
| 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 |
751～
800
件表示中 / 3767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 | 293,100円 | +13.9% | +4.9% | 2.39% | 10.51倍 | 0.76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 |
| ＴＯＡ | 114,100円 | +7.7% | +19.9% | 3.68% | 12.49倍 | 0.69倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| テラプロ | 419,500円 | +9.2% | +11.3% | 2.62% | 14.40倍 | 1.00倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 千代インテ | 309,500円 | -3.0% | -22.7% | 3.88% | 11.36倍 | 0.78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 |
| 電子材料 | 272,800円 | +7.0% | -21.3% | 1.83% | 13.80倍 | 1.24倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
