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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,205 | 2,205 | 2,201 | 2,201 | -4 | -0.2% | 2,400 |
| 2024/05/30 | 2,195 | 2,205 | 2,161 | 2,205 | -7 | -0.3% | 1,600 |
| 2024/05/29 | 2,212 | 2,212 | 2,212 | 2,212 | +10 | +0.5% | 200 |
| 2024/05/28 | 2,220 | 2,230 | 2,202 | 2,202 | -18 | -0.8% | 700 |
| 2024/05/27 | 2,190 | 2,240 | 2,190 | 2,220 | +30 | +1.4% | 300 |
| 2024/05/24 | 2,171 | 2,190 | 2,171 | 2,190 | ±0 | ±0% | 300 |
| 2024/05/23 | 2,211 | 2,211 | 2,187 | 2,190 | -21 | -0.9% | 2,200 |
| 2024/05/22 | 2,213 | 2,220 | 2,210 | 2,211 | -3 | -0.1% | 2,100 |
| 2024/05/21 | 2,214 | 2,214 | 2,214 | 2,214 | -15 | -0.7% | 100 |
| 2024/05/20 | 2,216 | 2,229 | 2,212 | 2,229 | +4 | +0.2% | 1,900 |
| 2024/05/17 | 2,259 | 2,259 | 2,212 | 2,225 | -41 | -1.8% | 2,300 |
| 2024/05/16 | 2,348 | 2,348 | 2,207 | 2,266 | -182 | -7.4% | 8,000 |
| 2024/05/15 | 2,435 | 2,448 | 2,435 | 2,448 | +20 | +0.8% | 1,500 |
| 2024/05/14 | 2,430 | 2,430 | 2,428 | 2,428 | -2 | -0.1% | 400 |
| 2024/05/13 | 2,430 | 2,430 | 2,400 | 2,430 | ±0 | ±0% | 2,300 |
| 2024/05/10 | 2,420 | 2,430 | 2,420 | 2,430 | +23 | +1% | 2,500 |
| 2024/05/09 | 2,429 | 2,435 | 2,380 | 2,407 | -22 | -0.9% | 2,100 |
| 2024/05/08 | 2,429 | 2,429 | 2,429 | 2,429 | ±0 | ±0% | 100 |
| 2024/05/07 | 2,429 | 2,429 | 2,429 | 2,429 | ±0 | ±0% | 500 |
| 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 |
301～
350
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 | 293,900円 | +13.9% | +4.9% | 2.38% | 10.54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 | 113,200円 | +7.7% | +19.9% | 3.71% | 12.39倍 | 0.68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 | 441,000円 | +9.2% | +11.3% | 2.49% | 15.14倍 | 1.05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 | 312,000円 | -3.0% | -22.7% | 3.85% | 11.45倍 | 0.79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 | 274,900円 | +7.0% | -21.3% | 1.82% | 13.91倍 | 1.25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
