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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,720 | 1,721 | 1,700 | 1,710 | +20 | +1.2% | 1,900 |
| 2022/10/17 | 1,700 | 1,702 | 1,680 | 1,690 | -14 | -0.8% | 2,900 |
| 2022/10/14 | 1,680 | 1,705 | 1,680 | 1,704 | +39 | +2.3% | 2,100 |
| 2022/10/13 | 1,684 | 1,684 | 1,665 | 1,665 | -24 | -1.4% | 1,200 |
| 2022/10/12 | 1,669 | 1,689 | 1,669 | 1,689 | +20 | +1.2% | 1,100 |
| 2022/10/11 | 1,653 | 1,669 | 1,629 | 1,669 | +16 | +1% | 1,800 |
| 2022/10/07 | 1,650 | 1,653 | 1,630 | 1,653 | +2 | +0.1% | 1,000 |
| 2022/10/06 | 1,663 | 1,663 | 1,623 | 1,651 | +1 | +0.1% | 2,000 |
| 2022/10/05 | 1,647 | 1,650 | 1,621 | 1,650 | +19 | +1.2% | 9,200 |
| 2022/10/04 | 1,617 | 1,651 | 1,611 | 1,631 | +14 | +0.9% | 7,700 |
| 2022/10/03 | 1,635 | 1,639 | 1,617 | 1,617 | -46 | -2.8% | 600 |
| 2022/09/30 | 1,653 | 1,666 | 1,630 | 1,663 | -14 | -0.8% | 4,000 |
| 2022/09/29 | 1,675 | 1,682 | 1,650 | 1,677 | +28 | +1.7% | 3,200 |
| 2022/09/28 | 1,613 | 1,650 | 1,613 | 1,649 | +36 | +2.2% | 3,700 |
| 2022/09/27 | 1,615 | 1,617 | 1,612 | 1,613 | +3 | +0.2% | 6,200 |
| 2022/09/26 | 1,618 | 1,647 | 1,600 | 1,610 | -8 | -0.5% | 3,100 |
| 2022/09/22 | 1,639 | 1,639 | 1,618 | 1,618 | -15 | -0.9% | 5,000 |
| 2022/09/21 | 1,638 | 1,653 | 1,633 | 1,633 | -8 | -0.5% | 700 |
| 2022/09/20 | 1,700 | 1,700 | 1,641 | 1,641 | -54 | -3.2% | 11,200 |
| 2022/09/16 | 1,713 | 1,715 | 1,695 | 1,695 | -40 | -2.3% | 1,800 |
| 2022/09/15 | 1,700 | 1,735 | 1,700 | 1,735 | +35 | +2.1% | 5,700 |
| 2022/09/14 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 2,200 |
| 2022/09/13 | 1,691 | 1,709 | 1,690 | 1,700 | +9 | +0.5% | 2,400 |
| 2022/09/12 | 1,700 | 1,720 | 1,691 | 1,691 | -19 | -1.1% | 4,400 |
| 2022/09/09 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 5,400 |
| 2022/09/08 | 1,640 | 1,700 | 1,640 | 1,700 | +60 | +3.7% | 5,200 |
| 2022/09/07 | 1,626 | 1,640 | 1,619 | 1,640 | +15 | +0.9% | 600 |
| 2022/09/06 | 1,650 | 1,653 | 1,625 | 1,625 | -25 | -1.5% | 1,200 |
| 2022/09/05 | 1,671 | 1,671 | 1,642 | 1,650 | -24 | -1.4% | 1,200 |
| 2022/09/02 | 1,690 | 1,690 | 1,672 | 1,674 | -11 | -0.7% | 18,300 |
| 2022/09/01 | 1,684 | 1,687 | 1,680 | 1,685 | +3 | +0.2% | 1,400 |
| 2022/08/31 | 1,679 | 1,705 | 1,679 | 1,682 | -37 | -2.2% | 600 |
| 2022/08/30 | 1,696 | 1,728 | 1,696 | 1,719 | +23 | +1.4% | 1,100 |
| 2022/08/29 | 1,671 | 1,699 | 1,671 | 1,696 | -23 | -1.3% | 800 |
| 2022/08/26 | 1,716 | 1,734 | 1,716 | 1,719 | +19 | +1.1% | 1,300 |
| 2022/08/25 | 1,700 | 1,700 | 1,699 | 1,700 | +36 | +2.2% | 900 |
| 2022/08/24 | 1,633 | 1,666 | 1,633 | 1,664 | +28 | +1.7% | 500 |
| 2022/08/23 | 1,636 | 1,636 | 1,636 | 1,636 | -3 | -0.2% | 400 |
| 2022/08/22 | 1,643 | 1,646 | 1,639 | 1,639 | -24 | -1.4% | 300 |
| 2022/08/19 | 1,652 | 1,664 | 1,652 | 1,663 | +29 | +1.8% | 1,000 |
| 2022/08/18 | 1,634 | 1,634 | 1,634 | 1,634 | -9 | -0.5% | 100 |
| 2022/08/17 | 1,678 | 1,678 | 1,643 | 1,643 | -13 | -0.8% | 2,400 |
| 2022/08/16 | 1,642 | 1,656 | 1,642 | 1,656 | ±0 | ±0% | 1,100 |
| 2022/08/15 | 1,638 | 1,657 | 1,635 | 1,656 | +24 | +1.5% | 14,100 |
| 2022/08/12 | 1,641 | 1,667 | 1,632 | 1,632 | -9 | -0.5% | 1,800 |
| 2022/08/10 | 1,650 | 1,655 | 1,600 | 1,641 | -5 | -0.3% | 7,500 |
| 2022/08/09 | 1,750 | 1,750 | 1,610 | 1,646 | -64 | -3.7% | 10,900 |
| 2022/08/08 | 1,690 | 1,815 | 1,680 | 1,710 | +125 | +7.9% | 34,800 |
| 2022/08/05 | 1,560 | 1,585 | 1,560 | 1,585 | +30 | +1.9% | 700 |
| 2022/08/04 | 1,555 | 1,555 | 1,555 | 1,555 | -5 | -0.3% | 200 |
651～
700
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 | 927,000円 | -8.6% | -2.7% | 1.89% | 17.90倍 | 1.66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 | 213,300円 | -4.3% | +82.1% | 4.69% | 22.52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 | 193,900円 | +2.3% | -3.8% | 4.38% | 10.33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 | 52,400円 | +2.9% | -0.7% | 3.82% | 12.58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 | 199,900円 | -8.5% | -28.0% | 4.95% | 15.49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
該当銘柄がありません
チャート関連のコラム
