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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,860 | 2,860 | 2,854 | 2,854 | -35 | -1.2% | 500 |
| 2025/02/17 | 2,695 | 2,889 | 2,695 | 2,889 | -6 | -0.2% | 1,800 |
| 2025/02/14 | 2,898 | 2,899 | 2,889 | 2,895 | +5 | +0.2% | 2,800 |
| 2025/02/13 | 2,882 | 2,890 | 2,882 | 2,890 | +40 | +1.4% | 800 |
| 2025/02/12 | 2,785 | 2,850 | 2,785 | 2,850 | +69 | +2.5% | 400 |
| 2025/02/10 | 2,900 | 2,900 | 2,781 | 2,781 | -169 | -5.7% | 4,600 |
| 2025/02/07 | 2,820 | 2,950 | 2,820 | 2,950 | +140 | +5% | 2,600 |
| 2025/02/06 | 2,797 | 2,830 | 2,797 | 2,810 | ±0 | ±0% | 800 |
| 2025/02/05 | 2,828 | 2,880 | 2,810 | 2,810 | -18 | -0.6% | 2,000 |
| 2025/02/04 | 2,790 | 2,828 | 2,778 | 2,828 | +13 | +0.5% | 900 |
| 2025/02/03 | 2,870 | 2,870 | 2,815 | 2,815 | -9 | -0.3% | 300 |
| 2025/01/31 | 2,872 | 2,872 | 2,824 | 2,824 | - | - | 1,900 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 2,764 | 2,815 | 2,720 | 2,815 | +45 | +1.6% | 2,900 |
| 2025/01/28 | 2,729 | 2,776 | 2,729 | 2,770 | -30 | -1.1% | 1,800 |
| 2025/01/27 | 2,780 | 2,800 | 2,780 | 2,800 | +30 | +1.1% | 300 |
| 2025/01/24 | 2,770 | 2,770 | 2,769 | 2,770 | +35 | +1.3% | 700 |
| 2025/01/23 | 2,740 | 2,740 | 2,735 | 2,735 | - | - | 200 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 2,708 | 2,708 | 2,670 | 2,700 | -20 | -0.7% | 1,500 |
| 2025/01/20 | 2,689 | 2,722 | 2,689 | 2,720 | - | - | 3,300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 100 |
| 2025/01/15 | 2,651 | 2,651 | 2,650 | 2,650 | -10 | -0.4% | 200 |
| 2025/01/14 | 2,660 | 2,660 | 2,660 | 2,660 | ±0 | ±0% | 100 |
| 2025/01/10 | 2,650 | 2,660 | 2,618 | 2,660 | -10 | -0.4% | 1,800 |
| 2025/01/09 | 2,669 | 2,670 | 2,665 | 2,670 | ±0 | ±0% | 800 |
| 2025/01/08 | 2,679 | 2,680 | 2,670 | 2,670 | -30 | -1.1% | 900 |
| 2025/01/07 | 2,700 | 2,700 | 2,700 | 2,700 | +30 | +1.1% | 200 |
| 2025/01/06 | 2,703 | 2,749 | 2,670 | 2,670 | - | - | 4,100 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 2,650 | 2,650 | 2,650 | 2,650 | ±0 | ±0% | 200 |
| 2024/12/26 | 2,650 | 2,650 | 2,650 | 2,650 | - | - | 100 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 2,660 | 2,660 | 2,627 | 2,627 | - | - | 200 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 2,610 | 2,660 | 2,610 | 2,660 | +10 | +0.4% | 200 |
| 2024/12/18 | 2,643 | 2,700 | 2,643 | 2,650 | -7 | -0.3% | 1,200 |
| 2024/12/17 | 2,657 | 2,657 | 2,657 | 2,657 | - | - | 100 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 2,746 | 2,749 | 2,676 | 2,676 | -23 | -0.9% | 500 |
| 2024/12/12 | 2,700 | 2,700 | 2,660 | 2,699 | -1 | ±0% | 1,500 |
| 2024/12/11 | 2,731 | 2,731 | 2,681 | 2,700 | -30 | -1.1% | 400 |
| 2024/12/10 | 2,774 | 2,774 | 2,725 | 2,730 | +11 | +0.4% | 5,700 |
| 2024/12/09 | 2,575 | 2,719 | 2,575 | 2,719 | +149 | +5.8% | 6,300 |
| 2024/12/06 | 2,495 | 2,570 | 2,495 | 2,570 | +56 | +2.2% | 900 |
| 2024/12/05 | 2,545 | 2,545 | 2,514 | 2,514 | +19 | +0.8% | 300 |
| 2024/12/04 | 2,570 | 2,600 | 2,460 | 2,495 | -110 | -4.2% | 3,600 |
| 2024/12/03 | 2,517 | 2,605 | 2,517 | 2,605 | +114 | +4.6% | 300 |
51～
100
件表示中 / 3692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 | 230,500円 | +8.2% | +10.6% | 2.08% | 8.93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 |
| フォスタ電 | 122,100円 | +10.3% | +51.0% | 4.91% | 7.79倍 | 0.46倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ヨコオ | 120,400円 | +6.6% | -1.6% | 3.99% | 11.94倍 | 0.57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 |
| リオン | 231,600円 | +3.7% | +7.2% | 3.02% | 9.06倍 | 0.91倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
