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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 9,280 | 9,280 | 9,250 | 9,270 | -10 | -0.1% | 1,100 |
| 2025/07/31 | 9,310 | 9,320 | 9,280 | 9,280 | -30 | -0.3% | 2,800 |
| 2025/07/30 | 9,300 | 9,350 | 9,300 | 9,310 | +10 | +0.1% | 1,500 |
| 2025/07/29 | 9,300 | 9,330 | 9,260 | 9,300 | -20 | -0.2% | 1,300 |
| 2025/07/28 | 9,320 | 9,350 | 9,320 | 9,320 | +10 | +0.1% | 1,100 |
| 2025/07/25 | 9,340 | 9,360 | 9,260 | 9,310 | -30 | -0.3% | 2,600 |
| 2025/07/24 | 9,320 | 9,390 | 9,300 | 9,340 | +20 | +0.2% | 2,700 |
| 2025/07/23 | 9,350 | 9,400 | 9,300 | 9,320 | ±0 | ±0% | 2,700 |
| 2025/07/22 | 9,160 | 9,370 | 9,160 | 9,320 | +130 | +1.4% | 5,000 |
| 2025/07/18 | 9,320 | 9,330 | 9,190 | 9,190 | -140 | -1.5% | 3,900 |
| 2025/07/17 | 9,270 | 9,330 | 9,100 | 9,330 | +210 | +2.3% | 3,200 |
| 2025/07/16 | 9,270 | 9,270 | 8,650 | 9,120 | -130 | -1.4% | 13,800 |
| 2025/07/15 | 9,350 | 9,350 | 9,250 | 9,250 | -130 | -1.4% | 1,200 |
| 2025/07/14 | 9,320 | 9,440 | 9,250 | 9,380 | +60 | +0.6% | 4,000 |
| 2025/07/11 | 9,300 | 9,410 | 9,300 | 9,320 | +30 | +0.3% | 25,400 |
| 2025/07/10 | 9,300 | 9,360 | 9,290 | 9,290 | -20 | -0.2% | 1,500 |
| 2025/07/09 | 9,300 | 9,440 | 9,300 | 9,310 | -40 | -0.4% | 6,500 |
| 2025/07/08 | 9,200 | 9,350 | 9,150 | 9,350 | +100 | +1.1% | 3,700 |
| 2025/07/07 | 9,340 | 9,390 | 9,210 | 9,250 | -110 | -1.2% | 3,900 |
| 2025/07/04 | 9,400 | 9,400 | 9,260 | 9,360 | -40 | -0.4% | 6,000 |
| 2025/07/03 | 9,300 | 9,450 | 9,300 | 9,400 | +160 | +1.7% | 28,000 |
| 2025/07/02 | 9,340 | 9,340 | 9,240 | 9,240 | -30 | -0.3% | 2,600 |
| 2025/07/01 | 9,120 | 9,300 | 9,120 | 9,270 | ±0 | ±0% | 3,100 |
| 2025/06/30 | 9,000 | 9,340 | 9,000 | 9,270 | +280 | +3.1% | 24,700 |
| 2025/06/27 | 9,000 | 9,240 | 8,990 | 8,990 | -30 | -0.3% | 12,200 |
| 2025/06/26 | 8,650 | 9,180 | 8,650 | 9,020 | +220 | +2.5% | 16,300 |
| 2025/06/25 | 9,000 | 9,170 | 8,800 | 8,800 | -80 | -0.9% | 45,700 |
| 2025/06/24 | 9,150 | 9,290 | 8,880 | 8,880 | -420 | -4.5% | 9,900 |
| 2025/06/23 | 9,300 | 9,350 | 9,240 | 9,300 | -40 | -0.4% | 9,700 |
| 2025/06/20 | 9,240 | 9,340 | 9,150 | 9,340 | -50 | -0.5% | 3,500 |
| 2025/06/19 | 9,290 | 9,400 | 9,130 | 9,390 | +80 | +0.9% | 8,700 |
| 2025/06/18 | 9,300 | 9,360 | 9,100 | 9,310 | +10 | +0.1% | 10,800 |
| 2025/06/17 | 9,150 | 9,330 | 9,000 | 9,300 | ±0 | ±0% | 20,100 |
| 2025/06/16 | 9,420 | 9,420 | 9,010 | 9,300 | -50 | -0.5% | 18,600 |
| 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 |
1～
50
件表示中 / 3754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 | 927,000円 | -8.6% | -2.7% | 1.89% | 17.90倍 | 1.65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 |
| 共和電 | 54,500円 | +2.9% | -0.7% | 3.67% | 13.02倍 | 0.79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 |
| 名古屋電 | 117,000円 | +1.4% | -16.6% | 3.85% | 7.90倍 | 0.61倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＦＤＫ | 41,500円 | -5.0% | +3.1% | 0.00% | 23.86倍 | 0.88倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 指月電 | 42,900円 | +2.4% | -5.4% | 3.26% | 9.85倍 | 0.46倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
