新コスモス電機（6824）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,500
- 始値
- 4,520
- 高値
- 4,830
- 安値
- 4,450
- 終値 +7.33%
- 4,830
- 出来高 -8.87%
- 18,500
乖離率
- 株価（5日）
移動平均値 - +7.36%
4,499 - 株価（25日）
移動平均値 - -6.72%
5,178 - 出来高（5日）
移動平均値 - +31.77%
14,040
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,520 | 4,830 | 4,450 | 4,830 | +7.33% | 18,500 | 606億6963万 | -6.72% | 14.75 | 1.1 |
| 05/28 | 4,450 | 4,640 | 4,430 | 4,500 | +2.51% | 20,300 | 565億2450万 | -13.28% | 13.74 | 1.03 |
| 05/27 | 4,390 | 4,510 | 4,365 | 4,390 | +1.04% | 6,200 | 551億4279万 | -15.8% | 13.41 | 1 |
| 05/26 | 4,500 | 4,500 | 4,255 | 4,345 | -1.92% | 11,400 | 545億7754万 | -17.16% | 13.27 | 0.99 |
| 05/25 | 4,240 | 4,430 | 4,240 | 4,430 | +5.48% | 13,800 | 556億4523万 | -16.1% | 13.53 | 1.01 |
| 05/22 | 4,470 | 4,470 | 4,190 | 4,200 | -4.76% | 15,400 | 527億5620万 | -21.08% | 12.83 | 0.96 |
| 05/21 | 4,830 | 4,860 | 4,345 | 4,410 | -8.41% | 25,400 | 553億9401万 | -17.85% | 13.47 | 1.01 |
| 05/20 | 5,110 | 5,110 | 4,800 | 4,815 | -6.32% | 11,000 | 604億8121万 | -10.85% | 14.7 | 1.1 |
| 05/19 | 5,340 | 5,490 | 4,890 | 5,140 | -5.51% | 16,800 | 645億6354万 | -5.01% | 15.7 | 1.17 |
| 05/18 | 5,300 | 5,610 | 5,050 | 5,440 | +2.26% | 37,500 | 683億3184万 | +0.54% | 16.61 | 1.24 |
| 05/15 | 5,390 | 5,420 | 5,190 | 5,320 | +0.57% | 9,900 | 668億2452万 | -1.3% | 16.25 | 1.21 |
| 05/14 | 5,270 | 5,440 | 5,270 | 5,290 | -1.49% | 8,300 | 664億4769万 | -1.62% | 16.15 | 1.21 |
| 05/13 | 5,310 | 5,430 | 5,080 | 5,370 | -0.56% | 19,200 | 674億5257万 | +0.17% | 16.4 | 1.22 |
| 05/12 | 5,910 | 6,010 | 5,370 | 5,400 | -8.63% | 14,900 | 678億2940万 | +1.1% | 16.49 | 1.23 |
| 05/11 | 5,880 | 6,110 | 5,860 | 5,910 | +2.07% | 13,000 | 742億3551万 | +11.17% | 18.05 | 1.35 |
| 05/08 | 5,830 | 5,860 | 5,770 | 5,790 | -0.69% | 5,600 | 727億2819万 | +10.01% | 17.68 | 1.32 |
| 05/07 | 5,710 | 5,960 | 5,650 | 5,830 | +2.1% | 15,000 | 732億3063万 | +11.88% | 17.8 | 1.33 |
| 05/01 | 5,800 | 5,850 | 5,570 | 5,710 | -1.21% | 12,400 | 717億2331万 | +10.53% | 17.44 | 1.3 |
| 04/30 | 5,730 | 5,880 | 5,600 | 5,780 | -0.86% | 11,800 | 726億258万 | +12.82% | 17.65 | 1.32 |
| 04/28 | 5,600 | 5,910 | 5,500 | 5,830 | +2.46% | 19,300 | 732億3063万 | +14.76% | 17.8 | 1.33 |
| 04/27 | 5,290 | 5,700 | 5,180 | 5,690 | +7.56% | 19,100 | 714億7209万 | +13.19% | 17.38 | 1.3 |
| 04/24 | 5,320 | 5,440 | 5,110 | 5,290 | -1.12% | 7,200 | 664億4769万 | +6.27% | 16.15 | 1.21 |
| 04/23 | 5,280 | 5,450 | 5,260 | 5,350 | +1.33% | 10,500 | 672億135万 | +7.97% | 16.34 | 1.22 |
| 04/22 | 5,110 | 5,340 | 5,090 | 5,280 | +3.33% | 9,700 | 663億2208万 | +7.12% | 16.12 | 1.2 |
| 04/21 | 5,120 | 5,170 | 5,070 | 5,110 | 0% | 5,500 | 641億8671万 | +4.24% | 15.6 | 1.16 |
| 04/20 | 5,110 | 5,160 | 5,080 | 5,110 | 0% | 4,200 | 641億8671万 | +4.63% | 15.6 | 1.16 |
| 04/17 | 5,270 | 5,270 | 5,080 | 5,110 | -1.16% | 4,700 | 641億8671万 | +4.91% | 15.6 | 1.16 |
| 04/16 | 5,230 | 5,260 | 5,170 | 5,170 | -1.15% | 3,700 | 649億4037万 | +6.42% | 15.79 | 1.18 |
| 04/15 | 5,520 | 5,520 | 5,230 | 5,230 | -4.39% | 8,500 | 656億9403万 | +7.86% | 15.97 | 1.19 |
| 04/14 | 5,360 | 5,600 | 5,360 | 5,470 | +2.05% | 16,800 | 687億867万 | +13.11% | 16.7 | 1.25 |
| 04/13 | 5,230 | 5,460 | 5,230 | 5,360 | +2.29% | 10,800 | 673億2696万 | +11.46% | 16.37 | 1.22 |
| 04/10 | 5,060 | 5,260 | 5,050 | 5,240 | +3.56% | 24,100 | 658億1964万 | +9.26% | 16 | 1.19 |
| 04/09 | 5,150 | 5,160 | 5,020 | 5,060 | -1.36% | 8,100 | 635億5866万 | +5.66% | 15.45 | 1.15 |
| 04/08 | 5,000 | 5,160 | 5,000 | 5,130 | +4.06% | 11,400 | 644億3793万 | +7.46% | 15.67 | 1.17 |
| 04/07 | 4,910 | 4,980 | 4,895 | 4,930 | -1% | 9,600 | 619億2573万 | +3.51% | 15.05 | 1.12 |
| 04/06 | 4,760 | 5,050 | 4,760 | 4,980 | +1.63% | 6,900 | 625億5378万 | +4.64% | 15.21 | 1.14 |
| 04/03 | 4,930 | 4,985 | 4,890 | 4,900 | +0.82% | 14,000 | 615億4890万 | +2.96% | 14.96 | 1.12 |
| 04/02 | 4,800 | 4,910 | 4,790 | 4,860 | +1.78% | 15,900 | 610億4646万 | +2.27% | 14.84 | 1.11 |
| 04/01 | 4,655 | 4,805 | 4,560 | 4,775 | +3.92% | 17,900 | 599億7877万 | +0.63% | 14.58 | 1.09 |
| 03/31 | 4,550 | 4,595 | 4,400 | 4,595 | +2.57% | 14,800 | 577億1779万 | -3.32% | 10.74 | 1.05 |
| 03/30 | 4,530 | 4,625 | 4,465 | 4,480 | -4.98% | 11,800 | 562億7328万 | -6.08% | 10.47 | 1.02 |
| 03/27 | 4,670 | 4,730 | 4,635 | 4,715 | +1.84% | 9,900 | 592億2511万 | -1.59% | 11.02 | 1.07 |
| 03/26 | 4,700 | 4,710 | 4,590 | 4,630 | -1.49% | 14,100 | 581億5743万 | -3.68% | 10.82 | 1.06 |
| 03/25 | 4,500 | 4,775 | 4,500 | 4,700 | +4.44% | 20,600 | 590億3670万 | -2.41% | 10.98 | 1.07 |
| 03/24 | 4,605 | 4,645 | 4,500 | 4,500 | +0.78% | 8,500 | 565億2450万 | -6.58% | 10.51 | 1.03 |
| 03/23 | 4,585 | 4,715 | 4,375 | 4,465 | -5.5% | 37,500 | 560億8486万 | -7.1% | 10.43 | 1.02 |
| 03/19 | 4,600 | 4,725 | 4,490 | 4,725 | +0.75% | 16,900 | 593億5072万 | -1.44% | 11.04 | 1.08 |
| 03/18 | 4,635 | 4,770 | 4,635 | 4,690 | +1.41% | 15,600 | 589億1109万 | -1.7% | 10.96 | 1.07 |
| 03/17 | 4,675 | 4,765 | 4,625 | 4,625 | -0.75% | 6,900 | 580億9462万 | -2.57% | 10.81 | 1.05 |
| 03/16 | 4,780 | 4,785 | 4,655 | 4,660 | -2.51% | 4,300 | 585億3426万 | -1.35% | 10.89 | 1.06 |
| 03/13 | 4,750 | 4,890 | 4,705 | 4,780 | +0.1% | 4,800 | 600億4158万 | +1.72% | 11.17 | 1.09 |
| 03/12 | 4,945 | 4,945 | 4,735 | 4,775 | -3.54% | 15,700 | 599億7877万 | +2.27% | 11.16 | 1.09 |
| 03/11 | 4,915 | 4,985 | 4,860 | 4,950 | +0.71% | 7,400 | 621億7695万 | +6.59% | 11.57 | 1.13 |
| 03/10 | 4,880 | 5,080 | 4,835 | 4,915 | +2.82% | 19,500 | 617億3731万 | +6.66% | 11.48 | 1.12 |
| 03/09 | 4,860 | 4,925 | 4,610 | 4,780 | -4.97% | 29,100 | 600億4158万 | +4.39% | 11.17 | 1.09 |
| 03/06 | 5,070 | 5,070 | 4,870 | 5,030 | -0.79% | 18,800 | 631億8183万 | +10.43% | 11.75 | 1.15 |
| 03/05 | 4,900 | 5,210 | 4,880 | 5,070 | +8.22% | 36,800 | 636億8427万 | +12.14% | 11.85 | 1.16 |
| 03/04 | 4,710 | 4,750 | 4,565 | 4,685 | -3.4% | 26,600 | 588億4828万 | +4.37% | 10.95 | 1.07 |
| 03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 0% | 17,500 | 609億2085万 | +8.38% | 11.33 | 1.11 |
| 03/02 | 4,950 | 4,950 | 4,720 | 4,850 | -2.51% | 17,900 | 609億2085万 | +8.65% | 11.33 | 1.11 |
| 02/27 | 4,780 | 4,975 | 4,700 | 4,975 | +5.63% | 19,500 | 624億9097万 | +11.77% | 11.62 | 1.13 |
| 02/26 | 4,715 | 4,775 | 4,655 | 4,710 | +0.21% | 25,700 | 591億6231万 | +6.3% | 11.01 | 1.07 |
| 02/25 | 4,910 | 4,910 | 4,700 | 4,700 | -5.62% | 16,200 | 590億3670万 | +6.46% | 10.98 | 1.07 |
| 02/24 | 5,020 | 5,020 | 4,865 | 4,980 | -0.8% | 13,500 | 625億5378万 | +13.08% | 11.64 | 1.14 |
| 02/20 | 4,845 | 5,060 | 4,830 | 5,020 | +0.7% | 24,200 | 630億5622万 | +14.59% | 11.73 | 1.14 |
| 02/19 | 5,170 | 5,180 | 4,870 | 4,985 | -2.64% | 32,200 | 626億1658万 | +14.44% | 11.65 | 1.14 |
| 02/18 | 4,920 | 5,130 | 4,890 | 5,120 | +5.57% | 24,100 | 643億1232万 | +18.3% | 11.96 | 1.17 |
| 02/17 | 4,740 | 4,855 | 4,725 | 4,850 | +2.21% | 21,600 | 609億2085万 | +13.08% | 11.33 | 1.11 |
| 02/16 | 4,770 | 4,770 | 4,400 | 4,745 | +12.71% | 88,800 | 596億194万 | +11.38% | 11.09 | 1.08 |
| 02/13 | 4,210 | 4,365 | 4,200 | 4,210 | +0.96% | 38,100 | 528億8181万 | -0.5% | 9.84 | 0.96 |
| 02/12 | 4,175 | 4,240 | 4,150 | 4,170 | +0.24% | 13,500 | 523億7937万 | -1.37% | 9.74 | 0.95 |
| 02/10 | 4,080 | 4,175 | 4,080 | 4,160 | +2.09% | 6,700 | 522億5376万 | -1.56% | 9.72 | 0.95 |
| 02/09 | 4,100 | 4,115 | 4,040 | 4,075 | +0.25% | 10,200 | 511億8607万 | -3.55% | 9.52 | 0.93 |
| 02/06 | 4,020 | 4,065 | 4,000 | 4,065 | +1.12% | 8,000 | 510億6046万 | -3.79% | 9.5 | 0.93 |
| 02/05 | 4,090 | 4,110 | 3,985 | 4,020 | -0.5% | 8,000 | 504億9522万 | -4.92% | 9.39 | 0.92 |
| 02/04 | 4,085 | 4,085 | 4,000 | 4,040 | -2.3% | 11,000 | 507億4644万 | -4.49% | 9.44 | 0.92 |
| 02/03 | 4,140 | 4,145 | 4,050 | 4,135 | +1.6% | 9,200 | 519億3973万 | -2.41% | 9.66 | 0.94 |
| 02/02 | 4,180 | 4,180 | 4,030 | 4,070 | -2.63% | 22,700 | 511億2327万 | -4.01% | 9.51 | 0.93 |
| 01/30 | 4,205 | 4,220 | 4,140 | 4,180 | +0.12% | 6,800 | 525億498万 | -1.62% | 9.77 | 0.95 |
| 01/29 | 4,190 | 4,250 | 4,130 | 4,175 | -0.36% | 11,300 | 524億4217万 | -2% | 9.76 | 0.95 |
| 01/28 | 4,215 | 4,280 | 4,145 | 4,190 | -1.53% | 12,700 | 526億3059万 | -1.87% | 9.79 | 0.96 |
| 01/27 | 4,305 | 4,380 | 4,195 | 4,255 | -2.3% | 10,800 | 534億4705万 | -0.35% | 9.94 | 0.97 |
| 01/26 | 4,495 | 4,520 | 4,245 | 4,355 | -4.6% | 23,400 | 547億315万 | +1.94% | 10.18 | 0.99 |
| 01/23 | 4,495 | 4,575 | 4,470 | 4,565 | +0.77% | 15,800 | 573億4096万 | +6.93% | 10.67 | 1.04 |
| 01/22 | 4,490 | 4,570 | 4,480 | 4,530 | +1.23% | 19,600 | 569億133万 | +6.29% | 10.58 | 1.03 |
| 01/21 | 4,315 | 4,475 | 4,310 | 4,475 | +3.71% | 13,200 | 562億1047万 | +5.2% | 10.46 | 1.02 |
| 01/20 | 4,415 | 4,415 | 4,305 | 4,315 | -2.27% | 13,700 | 542億71万 | +1.53% | 10.08 | 0.98 |
| 01/19 | 4,415 | 4,435 | 4,365 | 4,415 | 0% | 14,800 | 554億5681万 | +3.76% | 10.32 | 1.01 |
| 01/16 | 4,455 | 4,455 | 4,345 | 4,415 | +0.68% | 12,700 | 554億5681万 | +3.74% | 10.32 | 1.01 |
| 01/15 | 4,275 | 4,410 | 4,275 | 4,385 | +2.57% | 19,900 | 550億7998万 | +3.06% | 10.25 | 1 |
| 01/14 | 4,135 | 4,285 | 4,115 | 4,275 | +2.89% | 12,700 | 536億9827万 | +0.49% | 9.99 | 0.97 |
| 01/13 | 4,125 | 4,230 | 4,125 | 4,155 | +0.97% | 28,800 | 521億9095万 | -2.42% | 9.71 | 0.95 |
| 01/09 | 4,035 | 4,115 | 3,995 | 4,115 | +2.11% | 14,500 | 516億8851万 | -3.61% | 9.62 | 0.94 |
| 01/08 | 4,130 | 4,185 | 3,970 | 4,030 | -2.66% | 21,200 | 506億2083万 | -5.86% | 9.42 | 0.92 |
| 01/07 | 4,120 | 4,260 | 4,120 | 4,140 | +0.61% | 8,900 | 520億254万 | -3.81% | 9.67 | 0.94 |
| 01/06 | 4,125 | 4,220 | 4,100 | 4,115 | -0.24% | 15,800 | 516億8851万 | -4.79% | 9.62 | 0.94 |
| 01/05 | 4,130 | 4,150 | 4,045 | 4,125 | +1.1% | 8,700 | 518億1412万 | -4.91% | 9.64 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 4,090 | 4,135 | 4,065 | 4,080 | -1.45% | 7,400 | 512億4888万 | -6.34% | 9.53 | 0.97 |
| 12/29 | 4,025 | 4,170 | 3,965 | 4,140 | +1.35% | 21,900 | 520億254万 | -5.33% | 9.67 | 0.99 |
| 12/26 | 4,160 | 4,200 | 4,050 | 4,085 | -2.74% | 26,700 | 513億1168万 | -6.76% | 9.55 | 0.98 |
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 | 4,830 2026/5/29 | 18,500 | 606億6963万 | -6.72% 5,178 | |||
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）
- 2026/05/29 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
315円（2000/11/24） - 1433%（15.33倍）
4,830円（5/29）
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。
