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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,429 | 2,429 | 2,429 | 2,429 | -2 | -0.1% | 800 |
| 2024/05/01 | 2,424 | 2,431 | 2,424 | 2,431 | +6 | +0.2% | 1,100 |
| 2024/04/30 | 2,419 | 2,425 | 2,391 | 2,425 | +39 | +1.6% | 4,500 |
| 2024/04/26 | 2,372 | 2,402 | 2,372 | 2,386 | -4 | -0.2% | 900 |
| 2024/04/25 | 2,361 | 2,390 | 2,361 | 2,390 | +24 | +1% | 1,400 |
| 2024/04/24 | 2,375 | 2,385 | 2,361 | 2,366 | -9 | -0.4% | 900 |
| 2024/04/23 | 2,375 | 2,375 | 2,375 | 2,375 | -39 | -1.6% | 100 |
| 2024/04/22 | 2,379 | 2,414 | 2,379 | 2,414 | +59 | +2.5% | 8,500 |
| 2024/04/19 | 2,355 | 2,355 | 2,354 | 2,355 | -5 | -0.2% | 500 |
| 2024/04/18 | 2,380 | 2,380 | 2,360 | 2,360 | -20 | -0.8% | 400 |
| 2024/04/17 | 2,384 | 2,384 | 2,354 | 2,380 | ±0 | ±0% | 700 |
| 2024/04/16 | 2,394 | 2,394 | 2,379 | 2,380 | +24 | +1% | 300 |
| 2024/04/15 | 2,379 | 2,398 | 2,356 | 2,356 | -26 | -1.1% | 1,500 |
| 2024/04/12 | 2,382 | 2,382 | 2,382 | 2,382 | ±0 | ±0% | 200 |
| 2024/04/11 | 2,384 | 2,384 | 2,382 | 2,382 | -3 | -0.1% | 500 |
| 2024/04/10 | 2,381 | 2,385 | 2,350 | 2,385 | -4 | -0.2% | 2,800 |
| 2024/04/09 | 2,360 | 2,400 | 2,356 | 2,389 | +39 | +1.7% | 6,000 |
| 2024/04/08 | 2,348 | 2,392 | 2,332 | 2,350 | +2 | +0.1% | 4,600 |
| 2024/04/05 | 2,325 | 2,348 | 2,325 | 2,348 | +23 | +1% | 400 |
| 2024/04/04 | 2,323 | 2,325 | 2,323 | 2,325 | -18 | -0.8% | 600 |
| 2024/04/03 | 2,351 | 2,355 | 2,321 | 2,343 | -9 | -0.4% | 600 |
| 2024/04/02 | 2,398 | 2,398 | 2,352 | 2,352 | -47 | -2% | 1,000 |
| 2024/04/01 | 2,399 | 2,399 | 2,399 | 2,399 | +3 | +0.1% | 1,500 |
| 2024/03/29 | 2,378 | 2,396 | 2,373 | 2,396 | +23 | +1% | 1,900 |
| 2024/03/28 | 2,351 | 2,387 | 2,332 | 2,373 | -24 | -1% | 1,500 |
| 2024/03/27 | 2,330 | 2,440 | 2,330 | 2,397 | +83 | +3.6% | 3,500 |
| 2024/03/26 | 2,330 | 2,330 | 2,314 | 2,314 | -16 | -0.7% | 300 |
| 2024/03/25 | 2,317 | 2,330 | 2,291 | 2,330 | +62 | +2.7% | 2,800 |
| 2024/03/22 | 2,308 | 2,308 | 2,268 | 2,268 | -32 | -1.4% | 900 |
| 2024/03/21 | 2,257 | 2,300 | 2,257 | 2,300 | +37 | +1.6% | 4,600 |
| 2024/03/19 | 2,260 | 2,337 | 2,260 | 2,263 | +8 | +0.4% | 14,200 |
| 2024/03/18 | 2,260 | 2,260 | 2,253 | 2,255 | +2 | +0.1% | 800 |
| 2024/03/15 | 2,251 | 2,264 | 2,251 | 2,253 | - | - | 300 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 2,251 | 2,251 | 2,251 | 2,251 | -9 | -0.4% | 1,600 |
| 2024/03/12 | 2,260 | 2,260 | 2,260 | 2,260 | -19 | -0.8% | 100 |
| 2024/03/11 | 2,278 | 2,280 | 2,259 | 2,279 | +1 | ±0% | 2,600 |
| 2024/03/08 | 2,271 | 2,278 | 2,258 | 2,278 | +7 | +0.3% | 900 |
| 2024/03/07 | 2,280 | 2,280 | 2,266 | 2,271 | +10 | +0.4% | 400 |
| 2024/03/06 | 2,280 | 2,295 | 2,261 | 2,261 | -19 | -0.8% | 2,600 |
| 2024/03/05 | 2,253 | 2,280 | 2,253 | 2,280 | +18 | +0.8% | 1,000 |
| 2024/03/04 | 2,240 | 2,340 | 2,240 | 2,262 | +32 | +1.4% | 4,000 |
| 2024/03/01 | 2,230 | 2,230 | 2,230 | 2,230 | -15 | -0.7% | 300 |
| 2024/02/29 | 2,245 | 2,245 | 2,245 | 2,245 | +10 | +0.4% | 1,400 |
| 2024/02/28 | 2,243 | 2,259 | 2,223 | 2,235 | -28 | -1.2% | 1,600 |
| 2024/02/27 | 2,265 | 2,265 | 2,240 | 2,263 | +43 | +1.9% | 800 |
| 2024/02/26 | 2,246 | 2,290 | 2,220 | 2,220 | -23 | -1% | 3,700 |
| 2024/02/22 | 2,279 | 2,279 | 2,243 | 2,243 | -37 | -1.6% | 300 |
| 2024/02/21 | 2,280 | 2,280 | 2,280 | 2,280 | +10 | +0.4% | 800 |
| 2024/02/20 | 2,279 | 2,279 | 2,230 | 2,270 | -9 | -0.4% | 1,600 |
251～
300
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
