東京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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 8,560 | 9,350 | 8,320 | 9,350 | +40 | +0.4% | 42,100 |
| 2025/06/12 | 9,310 | 9,310 | 9,160 | 9,310 | +1,500 | +19.2% | 55,100 |
| 2025/06/11 | 7,810 | 7,810 | 7,810 | 7,810 | +1,000 | +14.7% | 100 |
| 2025/06/10 | 6,760 | 6,810 | 6,700 | 6,810 | - | - | 3,800 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 6,690 | 6,760 | 6,540 | 6,540 | -100 | -1.5% | 800 |
| 2025/06/05 | 6,510 | 6,680 | 6,510 | 6,640 | - | - | 1,100 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 6,560 | 6,560 | 6,500 | 6,500 | -60 | -0.9% | 300 |
| 2025/05/30 | 6,520 | 6,560 | 6,500 | 6,560 | +10 | +0.2% | 300 |
| 2025/05/29 | 6,560 | 6,600 | 6,550 | 6,550 | -50 | -0.8% | 900 |
| 2025/05/28 | 6,600 | 6,610 | 6,570 | 6,600 | +70 | +1.1% | 2,500 |
| 2025/05/27 | 6,450 | 6,590 | 6,420 | 6,530 | +30 | +0.5% | 1,400 |
| 2025/05/26 | 6,480 | 6,520 | 6,460 | 6,500 | ±0 | ±0% | 1,600 |
| 2025/05/23 | 6,500 | 6,500 | 6,460 | 6,500 | ±0 | ±0% | 1,000 |
| 2025/05/22 | 6,500 | 6,550 | 6,460 | 6,500 | +20 | +0.3% | 3,500 |
| 2025/05/21 | 6,500 | 6,520 | 6,450 | 6,480 | -20 | -0.3% | 700 |
| 2025/05/20 | 6,440 | 6,500 | 6,410 | 6,500 | - | - | 600 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 6,460 | 6,460 | 6,420 | 6,440 | -120 | -1.8% | 500 |
| 2025/05/14 | 6,550 | 6,650 | 6,550 | 6,560 | +10 | +0.2% | 500 |
| 2025/05/13 | 6,460 | 6,550 | 6,450 | 6,550 | +30 | +0.5% | 1,700 |
| 2025/05/12 | 6,500 | 6,650 | 6,470 | 6,520 | +60 | +0.9% | 7,200 |
| 2025/05/09 | 6,440 | 6,460 | 6,340 | 6,460 | +60 | +0.9% | 900 |
| 2025/05/08 | 6,330 | 6,400 | 6,330 | 6,400 | +80 | +1.3% | 200 |
| 2025/05/07 | 6,320 | 6,320 | 6,310 | 6,320 | ±0 | ±0% | 800 |
| 2025/05/02 | 6,400 | 6,450 | 6,320 | 6,320 | -80 | -1.3% | 4,800 |
| 2025/05/01 | 6,300 | 6,400 | 6,300 | 6,400 | +150 | +2.4% | 3,200 |
| 2025/04/30 | 6,130 | 6,290 | 6,130 | 6,250 | +110 | +1.8% | 1,800 |
| 2025/04/28 | 6,270 | 6,270 | 6,140 | 6,140 | -30 | -0.5% | 500 |
| 2025/04/25 | 6,170 | 6,170 | 6,170 | 6,170 | - | - | 300 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 6,270 | 6,270 | 6,270 | 6,270 | +60 | +1% | 200 |
| 2025/04/22 | 6,210 | 6,210 | 6,210 | 6,210 | - | - | 100 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 6,150 | 6,210 | 6,120 | 6,210 | +60 | +1% | 500 |
| 2025/04/16 | 6,390 | 6,390 | 6,150 | 6,150 | -150 | -2.4% | 1,700 |
| 2025/04/15 | 6,000 | 6,450 | 5,960 | 6,300 | +340 | +5.7% | 9,700 |
| 2025/04/14 | 5,910 | 6,020 | 5,910 | 5,960 | +50 | +0.8% | 3,000 |
| 2025/04/11 | 5,760 | 5,990 | 5,760 | 5,910 | +50 | +0.9% | 1,600 |
| 2025/04/10 | 6,000 | 6,050 | 5,820 | 5,860 | +70 | +1.2% | 28,700 |
| 2025/04/09 | 5,800 | 5,800 | 5,790 | 5,790 | -50 | -0.9% | 1,200 |
| 2025/04/08 | 5,720 | 5,900 | 5,720 | 5,840 | +220 | +3.9% | 2,600 |
| 2025/04/07 | 5,790 | 5,790 | 5,560 | 5,620 | -320 | -5.4% | 11,300 |
| 2025/04/04 | 5,970 | 6,050 | 5,850 | 5,940 | -30 | -0.5% | 19,300 |
| 2025/04/03 | 5,920 | 6,100 | 5,920 | 5,970 | +30 | +0.5% | 4,300 |
| 2025/04/02 | 6,020 | 6,020 | 5,930 | 5,940 | -30 | -0.5% | 1,600 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「コスモス電」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 |
|---|---|---|---|---|---|---|---|---|
| コスモス電 | 935,000円 | -8.6% | -2.7% | 1.87% | 18.05倍 | 1.67倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＳＭＫ | 213,100円 | -4.3% | +82.1% | 4.69% | 22.50倍 | 0.46倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| ニレコ | 194,000円 | +2.3% | -3.8% | 4.38% | 10.34倍 | 0.86倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 共和電 | 52,500円 | +2.9% | -0.7% | 3.81% | 12.60倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| アバール | 199,400円 | -8.5% | -28.0% | 4.96% | 15.45倍 | 0.61倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
