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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/02 | 2,491 | 2,491 | 2,491 | 2,491 | +1 | ±0% | 1,400 |
| 2024/11/29 | 2,485 | 2,490 | 2,451 | 2,490 | +9 | +0.4% | 1,300 |
| 2024/11/28 | 2,481 | 2,481 | 2,481 | 2,481 | +6 | +0.2% | 400 |
| 2024/11/27 | 2,475 | 2,475 | 2,475 | 2,475 | -20 | -0.8% | 2,000 |
| 2024/11/26 | 2,520 | 2,520 | 2,495 | 2,495 | -25 | -1% | 300 |
| 2024/11/25 | 2,520 | 2,535 | 2,520 | 2,520 | ±0 | ±0% | 300 |
| 2024/11/22 | 2,520 | 2,520 | 2,520 | 2,520 | +28 | +1.1% | 200 |
| 2024/11/21 | 2,508 | 2,519 | 2,492 | 2,492 | -66 | -2.6% | 1,100 |
| 2024/11/20 | 2,558 | 2,558 | 2,558 | 2,558 | +8 | +0.3% | 100 |
| 2024/11/19 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 100 |
| 2024/11/18 | 2,550 | 2,550 | 2,500 | 2,550 | -60 | -2.3% | 2,700 |
| 2024/11/15 | 2,553 | 2,610 | 2,533 | 2,610 | +57 | +2.2% | 1,500 |
| 2024/11/14 | 2,553 | 2,630 | 2,552 | 2,553 | +3 | +0.1% | 3,300 |
| 2024/11/13 | 2,510 | 2,550 | 2,494 | 2,550 | ±0 | ±0% | 1,300 |
| 2024/11/12 | 2,516 | 2,590 | 2,499 | 2,550 | +100 | +4.1% | 6,100 |
| 2024/11/11 | 2,450 | 2,450 | 2,434 | 2,450 | ±0 | ±0% | 2,800 |
| 2024/11/08 | 2,448 | 2,450 | 2,442 | 2,450 | +10 | +0.4% | 600 |
| 2024/11/07 | 2,445 | 2,450 | 2,440 | 2,440 | ±0 | ±0% | 1,100 |
| 2024/11/06 | 2,445 | 2,446 | 2,440 | 2,440 | - | - | 300 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 2,450 | 2,450 | 2,429 | 2,429 | -41 | -1.7% | 200 |
| 2024/10/31 | 2,470 | 2,470 | 2,470 | 2,470 | +49 | +2% | 1,900 |
| 2024/10/30 | 2,405 | 2,421 | 2,405 | 2,421 | +21 | +0.9% | 200 |
| 2024/10/29 | 2,398 | 2,400 | 2,381 | 2,400 | +19 | +0.8% | 700 |
| 2024/10/28 | 2,368 | 2,395 | 2,368 | 2,381 | +19 | +0.8% | 400 |
101～
150
件表示中 / 3717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 | 251,300円 | +13.9% | +4.9% | 2.79% | 9.00倍 | 0.65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 |
| 双葉電 | 74,800円 | -4.4% | - | 1.34% | 19.83倍 | 0.41倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 遠藤照 | 214,500円 | +3.7% | +3.5% | 3.92% | 7.73倍 | 0.72倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＫＯＡ | 82,200円 | +2.2% | -35.6% | 3.65% | 98.44倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 48,800円 | +0.7% | -24.8% | 4.71% | 8.72倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
