- 6824
- 2026/09/29
- 時価
- 507億円
- PER 予
- 12.34倍
- 2010年以降
- 4.82-24.44倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.47-1.22倍
（2010-2026年） - 配当 予
- 2.35%
- ROE 予
- 7.56%
- ROA 予
- 5.51%
- 資料
- Link
- CSV,JSON
新コスモス電機（6824）の株価チャート
株価
9/29
- 前日 (9/28)
- 4,015
- 始値
- 4,040
- 高値
- 4,055
- 安値
- 4,000
- 終値 +0.62%
- 4,040
- 出来高 -47.92%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.25%
4,030 - 株価（25日）
移動平均値 - -4.08%
4,212 - 出来高（5日）
移動平均値 - -75.78%
10,320
2026/05/01～2026/09/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/29 | 4,040 | 4,055 | 4,000 | 4,040 | +0.62% | 2,500 | - | -4.08% | - | - |
| 09/28 | 4,020 | 4,070 | 4,015 | 4,015 | 0% | 4,800 | - | -4.86% | - | - |
| 09/25 | 4,060 | 4,060 | 4,015 | 4,015 | -1.11% | 6,300 | - | -4.95% | - | - |
| 09/24 | 4,060 | 4,115 | 4,055 | 4,060 | +1% | 5,900 | - | -4.13% | - | - |
| 09/18 | 4,130 | 4,145 | 3,900 | 4,020 | -2.43% | 32,100 | - | -5.34% | - | - |
| 09/17 | 4,155 | 4,180 | 4,105 | 4,120 | -0.48% | 7,100 | - | -3.26% | - | - |
| 09/16 | 4,160 | 4,185 | 4,090 | 4,140 | -0.48% | 14,400 | - | -2.91% | - | - |
| 09/15 | 4,250 | 4,250 | 4,140 | 4,160 | -2.46% | 13,500 | - | -2.78% | - | - |
| 09/14 | 4,235 | 4,330 | 4,205 | 4,265 | +0.83% | 8,700 | - | -0.77% | - | - |
| 09/11 | 4,205 | 4,400 | 4,205 | 4,230 | -1.05% | 22,200 | - | -2.11% | - | - |
| 09/10 | 4,215 | 4,295 | 4,195 | 4,275 | +0.59% | 6,700 | - | -1.72% | - | - |
| 09/09 | 4,390 | 4,420 | 4,210 | 4,250 | -2.52% | 17,700 | - | -2.88% | - | - |
| 09/08 | 4,235 | 4,395 | 4,235 | 4,360 | +2.83% | 13,500 | - | -0.86% | - | - |
| 09/07 | 4,235 | 4,280 | 4,165 | 4,240 | +0.12% | 13,800 | - | -3.9% | - | - |
| 09/04 | 4,250 | 4,280 | 4,115 | 4,235 | -0.47% | 20,400 | - | -4.4% | - | - |
| 09/03 | 4,295 | 4,335 | 4,255 | 4,255 | -1.73% | 6,800 | - | -4.45% | - | - |
| 09/02 | 4,320 | 4,330 | 4,305 | 4,330 | 0% | 1,800 | - | -3.05% | - | - |
| 09/01 | 4,285 | 4,350 | 4,280 | 4,330 | +0.7% | 5,000 | - | -3.48% | - | - |
| 08/31 | 4,335 | 4,345 | 4,250 | 4,300 | -0.12% | 9,000 | - | -4.57% | - | - |
| 08/28 | 4,265 | 4,330 | 4,250 | 4,305 | +0.82% | 15,300 | - | -4.9% | - | - |
| 08/27 | 4,300 | 4,380 | 4,270 | 4,270 | -1.04% | 11,700 | - | -6.05% | - | - |
| 08/26 | 4,305 | 4,345 | 4,250 | 4,315 | 0% | 6,000 | - | -5.54% | - | - |
| 08/25 | 4,190 | 4,320 | 4,190 | 4,315 | +2.01% | 2,800 | - | -5.93% | - | - |
| 08/24 | 4,230 | 4,230 | 4,230 | 4,230 | -0.12% | 500 | - | -8.14% | - | - |
| 08/21 | 4,250 | 4,345 | 4,210 | 4,235 | +0.24% | 8,500 | - | -8.43% | - | - |
| 08/20 | 4,180 | 4,250 | 4,130 | 4,225 | +2.8% | 5,400 | - | -9.3% | - | - |
| 08/19 | 4,300 | 4,300 | 4,100 | 4,110 | -4.42% | 20,100 | - | -12.31% | - | - |
| 08/18 | 4,355 | 4,370 | 4,265 | 4,300 | -1.26% | 7,600 | - | -9.11% | - | - |
| 08/17 | 4,310 | 4,380 | 4,270 | 4,355 | +0.69% | 8,700 | - | -8.74% | - | - |
| 08/14 | 4,395 | 4,450 | 4,255 | 4,325 | +1.65% | 21,200 | - | -10.14% | - | - |
| 08/13 | 4,495 | 4,495 | 4,180 | 4,255 | -5.55% | 21,600 | - | -12.36% | - | - |
| 08/12 | 4,360 | 4,520 | 4,245 | 4,505 | -2.91% | 39,600 | - | -8.23% | - | - |
| 08/10 | 4,815 | 4,815 | 4,550 | 4,640 | -4.23% | 33,900 | - | -6.22% | - | - |
| 08/07 | 4,945 | 4,945 | 4,820 | 4,845 | -2.02% | 5,900 | - | -2.98% | - | - |
| 08/06 | 4,930 | 4,965 | 4,890 | 4,945 | +0.51% | 4,800 | - | -1.47% | - | - |
| 08/05 | 4,885 | 4,995 | 4,855 | 4,920 | +2.18% | 8,800 | - | -2.17% | - | - |
| 08/04 | 4,690 | 4,880 | 4,690 | 4,815 | +2.34% | 8,400 | - | -4.43% | - | - |
| 08/03 | 4,750 | 4,810 | 4,620 | 4,705 | +0.53% | 8,300 | - | -6.68% | - | - |
| 07/31 | 4,905 | 4,930 | 4,675 | 4,680 | -2.6% | 28,100 | - | -7.22% | - | - |
| 07/30 | 4,640 | 4,840 | 4,565 | 4,805 | +4.8% | 23,800 | - | -4.74% | - | - |
| 07/29 | 4,870 | 4,870 | 4,490 | 4,585 | -4.97% | 16,100 | - | -8.94% | - | - |
| 07/28 | 4,845 | 4,880 | 4,740 | 4,825 | -0.52% | 13,400 | - | -4.21% | - | - |
| 07/27 | 4,820 | 4,905 | 4,780 | 4,850 | +0.62% | 6,400 | - | -3.64% | - | - |
| 07/24 | 4,750 | 4,860 | 4,695 | 4,820 | +1.47% | 6,800 | - | -4.04% | - | - |
| 07/23 | 4,800 | 4,890 | 4,750 | 4,750 | -1.76% | 7,400 | - | -5.25% | - | - |
| 07/22 | 4,820 | 4,880 | 4,765 | 4,835 | +0.94% | 6,100 | - | -3.34% | - | - |
| 07/21 | 4,625 | 4,915 | 4,625 | 4,790 | +0.52% | 13,800 | - | -3.97% | - | - |
| 07/17 | 4,715 | 4,870 | 4,640 | 4,765 | +0.42% | 7,500 | - | -4.18% | - | - |
| 07/16 | 5,060 | 5,070 | 4,745 | 4,745 | -6.04% | 5,100 | - | -4.3% | - | - |
| 07/15 | 4,985 | 5,070 | 4,950 | 5,050 | +2.02% | 2,800 | - | +2.14% | - | - |
| 07/14 | 5,110 | 5,180 | 4,895 | 4,950 | -4.99% | 6,900 | - | +0.45% | - | - |
| 07/13 | 5,120 | 5,320 | 5,060 | 5,210 | -2.07% | 5,800 | - | +6.07% | - | - |
| 07/10 | 5,480 | 5,650 | 5,320 | 5,320 | -1.48% | 15,200 | - | +8.99% | - | - |
| 07/09 | 5,360 | 5,460 | 5,220 | 5,400 | +0.75% | 7,400 | - | +11.59% | - | - |
| 07/08 | 5,520 | 5,690 | 5,350 | 5,360 | -4.63% | 11,500 | - | +11.81% | - | - |
| 07/07 | 5,560 | 5,680 | 5,450 | 5,620 | +2.55% | 11,800 | - | +18.24% | - | - |
| 07/06 | 5,730 | 5,730 | 5,380 | 5,480 | -5.35% | 12,700 | - | +16.6% | - | - |
| 07/03 | 5,500 | 5,860 | 5,350 | 5,790 | +6.24% | 31,800 | - | +24.44% | - | - |
| 07/02 | 5,210 | 5,630 | 5,210 | 5,450 | +4.61% | 19,100 | - | +18.12% | - | - |
| 07/01 | 5,250 | 5,350 | 5,130 | 5,210 | +1.36% | 4,500 | - | +13.85% | - | - |
| 06/30 | 5,050 | 5,400 | 5,040 | 5,140 | +4.37% | 14,200 | - | +13.12% | - | - |
| 06/29 | 4,780 | 5,000 | 4,750 | 4,925 | +3.68% | 12,400 | - | +9.15% | - | - |
| 06/26 | 4,685 | 4,750 | 4,615 | 4,750 | +1.39% | 3,200 | - | +5.74% | - | - |
| 06/25 | 4,600 | 4,685 | 4,560 | 4,685 | +2.4% | 1,300 | - | +4.81% | - | - |
| 06/24 | 4,640 | 4,710 | 4,575 | 4,575 | -1.4% | 1,800 | - | +2.6% | - | - |
| 06/23 | 4,750 | 4,750 | 4,575 | 4,640 | -1.38% | 6,600 | - | +3.83% | - | - |
| 06/22 | 4,540 | 4,710 | 4,470 | 4,705 | +2.06% | 5,500 | - | +4.81% | - | - |
| 06/19 | 4,535 | 4,715 | 4,530 | 4,610 | +1.1% | 4,800 | - | +2.04% | - | - |
| 06/18 | 4,515 | 4,675 | 4,515 | 4,560 | +1.56% | 3,700 | - | +0.31% | - | - |
| 06/17 | 4,470 | 4,560 | 4,405 | 4,490 | +0.45% | 4,500 | - | -1.88% | - | - |
| 06/16 | 4,410 | 4,645 | 4,395 | 4,470 | +1.13% | 3,800 | - | -3.06% | - | - |
| 06/15 | 4,535 | 4,540 | 4,420 | 4,420 | +0.57% | 1,700 | - | -4.91% | - | - |
| 06/12 | 4,535 | 4,535 | 4,340 | 4,395 | 0% | 2,500 | - | -6.65% | - | - |
| 06/11 | 4,730 | 4,730 | 4,345 | 4,395 | -5.69% | 9,400 | - | -7.73% | - | - |
| 06/10 | 4,605 | 4,660 | 4,465 | 4,660 | +2.76% | 9,800 | - | -3.34% | - | - |
| 06/09 | 4,465 | 4,655 | 4,460 | 4,535 | +1.91% | 10,400 | - | -6.74% | - | - |
| 06/08 | 4,145 | 4,505 | 4,120 | 4,450 | +4.46% | 22,500 | - | -9.42% | - | - |
| 06/05 | 4,255 | 4,370 | 4,255 | 4,260 | -0.47% | 6,300 | - | -14.25% | - | - |
| 06/04 | 4,320 | 4,490 | 4,280 | 4,280 | -0.93% | 7,700 | - | -14.83% | - | - |
| 06/03 | 4,275 | 4,500 | 4,235 | 4,320 | +0.47% | 14,600 | - | -14.71% | - | - |
| 06/02 | 4,305 | 4,390 | 4,150 | 4,300 | -0.12% | 13,700 | - | -15.8% | - | - |
| 06/01 | 4,900 | 4,945 | 4,305 | 4,305 | -10.87% | 19,200 | - | -16.34% | - | - |
| 05/29 | 4,520 | 4,830 | 4,450 | 4,830 | +7.33% | 18,500 | - | -6.72% | - | - |
| 05/28 | 4,450 | 4,640 | 4,430 | 4,500 | +2.51% | 20,300 | - | -13.28% | - | - |
| 05/27 | 4,390 | 4,510 | 4,365 | 4,390 | +1.04% | 6,200 | - | -15.8% | - | - |
| 05/26 | 4,500 | 4,500 | 4,255 | 4,345 | -1.92% | 11,400 | - | -17.16% | - | - |
| 05/25 | 4,240 | 4,430 | 4,240 | 4,430 | +5.48% | 13,800 | - | -16.1% | - | - |
| 05/22 | 4,470 | 4,470 | 4,190 | 4,200 | -4.76% | 15,400 | - | -21.08% | - | - |
| 05/21 | 4,830 | 4,860 | 4,345 | 4,410 | -8.41% | 25,400 | - | -17.85% | - | - |
| 05/20 | 5,110 | 5,110 | 4,800 | 4,815 | -6.32% | 11,000 | - | -10.85% | - | - |
| 05/19 | 5,340 | 5,490 | 4,890 | 5,140 | -5.51% | 16,800 | - | -5.01% | - | - |
| 05/18 | 5,300 | 5,610 | 5,050 | 5,440 | +2.26% | 37,500 | - | +0.54% | - | - |
| 05/15 | 5,390 | 5,420 | 5,190 | 5,320 | +0.57% | 9,900 | - | -1.3% | - | - |
| 05/14 | 5,270 | 5,440 | 5,270 | 5,290 | -1.49% | 8,300 | - | -1.62% | - | - |
| 05/13 | 5,310 | 5,430 | 5,080 | 5,370 | -0.56% | 19,200 | - | +0.17% | - | - |
| 05/12 | 5,910 | 6,010 | 5,370 | 5,400 | -8.63% | 14,900 | - | +1.1% | - | - |
| 05/11 | 5,880 | 6,110 | 5,860 | 5,910 | +2.07% | 13,000 | - | +11.17% | - | - |
| 05/08 | 5,830 | 5,860 | 5,770 | 5,790 | -0.69% | 5,600 | - | +10.01% | - | - |
| 05/07 | 5,710 | 5,960 | 5,650 | 5,830 | +2.1% | 15,000 | - | +11.88% | - | - |
| 05/01 | 5,800 | 5,850 | 5,570 | 5,710 | -1.21% | 12,400 | - | +10.53% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,450 6/21 | 870 3/21 | 42,600 6/21 | - | - | +12.61% 5/13 | -16.2% 3/21 |
| 2009年 3月期 | 1,238 7/15 | 675 3/3 | 8,500 3/2 | - | - | +17.4% 7/14 | -17.43% 2/5 |
| 2010年 3月期 | 1,172 7/31 | 780 5/1 | 9,000 7/31 | - | - | +17.74% 6/4 | -9.65% 8/20 |
| 2011年 3月期 | 1,130 8/19 | 800 6/16 | 7,000 8/3 | 141億9393万 | 100億4880万 | +16.98% 8/19 | -7.08% 5/25 |
| 2012年 3月期 | 1,275 8/2 | 868 12/5 12/2 他2件 | 24,100 1/17 | 160億1527万 | 109億294万 | +13.33% 7/6 | -18.26% 8/25 |
| 2013年 3月期 | 1,455 9/12 | 1,031 11/2 | 11,800 1/8 | 182億7625万 | 129億5039万 | +27.07% 9/12 | -9.53% 10/23 |
| 2014年 3月期 | 1,649 2/28 | 1,070 12/18 | 49,200 11/13 | 207億1308万 | 134億4027万 | +23.91% 1/22 | -12.64% 5/13 |
| 2015年 3月期 | 1,600 12/1 11/20 | 1,180 5/19 | 32,900 10/9 | 200億9760万 | 148億2198万 | +18.69% 6/26 | -14.26% 5/19 |
| 2016年 3月期 | 1,580 7/31 | 1,200 2/22 | 12,300 7/7 | 198億4638万 | 150億7320万 | +11.3% 11/4 | -11.79% 2/22 |
| 2017年 3月期 | 1,433 1/31 | 1,023 11/9 | 15,100 10/27 | 179億9991万 | 128億4990万 | +17.33% 1/25 | -10.71% 8/19 |
| 2018年 3月期 | 1,800 1/26 | 1,203 4/24 | 35,300 11/14 | 226億980万 | 151億1088万 | +11.45% 1/26 | -10.99% 3/23 |
| 2019年 3月期 | 1,779 2/12 | 1,420 4/4 4/3 | 14,000 7/10 | 223億4601万 | 178億3662万 | +9.05% 5/10 | -9.87% 5/17 |
| 2020年 3月期 | 1,888 3/2 | 1,456 5/14 | 15,800 7/31 | 237億1516万 | 182億8881万 | +5.89% 2/14 | -10.07% 5/21 |
| 2021年 3月期 | 3,285 1/14 | 1,563 11/13 | 246,500 1/14 | 412億6288万 | 196億3284万 | +39.12% 1/13 | -9.72% 11/13 |
| 2022年 3月期 | 2,650 4/8 | 1,900 3/24 3/9 | 26,500 5/21 | 332億8665万 | 238億6590万 | +9.25% 11/15 | -9.5% 5/14 |
| 2023年 3月期 | 2,230 9/2 | 1,615 6/20 | 11,700 7/11 | 280億1103万 | 202億8601万 | +11.15% 9/14 | -9.17% 10/24 |
| 2024年 3月期 | 2,690 7/10 | 1,966 5/23 5/22 | 21,400 7/10 | 337億8909万 | 246億9492万 | +20.67% 7/10 | -12.49% 8/21 |
| 2025年 3月期 | 2,950 2/7 | 2,161 5/30 | 12,900 7/10 | 370億5495万 | 271億4432万 | +8.04% 2/7 | -17.74% 4/7 |
| 2026年 3月期 | 5,210 3/5 | 2,050 4/7 | 88,800 2/16 | 654億4281万 | 257億5005万 | +19.07% 9/29 | -7.09% 3/23 |
| 最新 | 4,040 2026/9/29 | 2,500 | 507億4644万 | -4.08% 4,212 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/27
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 121%（2.21倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/27 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/27
- 54%（1.54倍）
- 2026/09/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
315円（2000/11/24） - 1183%（12.83倍）
4,040円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
