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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,889 | 1,905 | 1,889 | 1,905 | +22 | +1.2% | 5,400 |
| 2022/12/08 | 1,866 | 1,905 | 1,866 | 1,883 | +15 | +0.8% | 3,200 |
| 2022/12/07 | 1,832 | 1,876 | 1,801 | 1,868 | +10 | +0.5% | 7,300 |
| 2022/12/06 | 1,835 | 1,885 | 1,835 | 1,858 | ±0 | ±0% | 5,100 |
| 2022/12/05 | 1,900 | 1,987 | 1,853 | 1,858 | -63 | -3.3% | 26,000 |
| 2022/12/02 | 1,972 | 1,972 | 1,918 | 1,921 | -51 | -2.6% | 4,000 |
| 2022/12/01 | 2,000 | 2,000 | 1,941 | 1,972 | -30 | -1.5% | 6,700 |
| 2022/11/30 | 2,025 | 2,025 | 1,952 | 2,002 | -13 | -0.6% | 6,700 |
| 2022/11/29 | 1,996 | 2,024 | 1,967 | 2,015 | +34 | +1.7% | 7,800 |
| 2022/11/28 | 2,045 | 2,045 | 1,961 | 1,981 | -63 | -3.1% | 8,900 |
| 2022/11/25 | 1,966 | 2,044 | 1,954 | 2,044 | +100 | +5.1% | 17,200 |
| 2022/11/24 | 2,010 | 2,010 | 1,944 | 1,944 | +14 | +0.7% | 9,300 |
| 2022/11/22 | 1,875 | 1,930 | 1,875 | 1,930 | +68 | +3.7% | 10,800 |
| 2022/11/21 | 1,854 | 1,864 | 1,844 | 1,862 | +23 | +1.3% | 2,800 |
| 2022/11/18 | 1,833 | 1,839 | 1,801 | 1,839 | -1 | -0.1% | 5,600 |
| 2022/11/17 | 1,897 | 1,905 | 1,839 | 1,840 | -60 | -3.2% | 11,800 |
| 2022/11/16 | 1,933 | 1,960 | 1,900 | 1,900 | -49 | -2.5% | 6,600 |
| 2022/11/15 | 1,905 | 1,949 | 1,859 | 1,949 | +30 | +1.6% | 8,800 |
| 2022/11/14 | 1,955 | 1,955 | 1,905 | 1,919 | -86 | -4.3% | 17,200 |
| 2022/11/11 | 2,071 | 2,090 | 1,915 | 2,005 | -16 | -0.8% | 61,800 |
| 2022/11/10 | 1,841 | 2,022 | 1,841 | 2,021 | +191 | +10.4% | 13,800 |
| 2022/11/09 | 1,910 | 1,920 | 1,760 | 1,830 | -71 | -3.7% | 30,000 |
| 2022/11/08 | 2,000 | 2,000 | 1,836 | 1,901 | -100 | -5% | 15,900 |
| 2022/11/07 | 2,130 | 2,130 | 2,001 | 2,001 | -129 | -6.1% | 15,100 |
| 2022/11/04 | 2,033 | 2,130 | 2,033 | 2,130 | +87 | +4.3% | 19,200 |
| 2022/11/02 | 2,097 | 2,120 | 2,013 | 2,043 | -50 | -2.4% | 11,100 |
| 2022/11/01 | 1,972 | 2,140 | 1,972 | 2,093 | +141 | +7.2% | 29,600 |
| 2022/10/31 | 2,016 | 2,147 | 1,952 | 1,952 | -82 | -4% | 33,200 |
| 2022/10/28 | 1,892 | 2,034 | 1,876 | 2,034 | +142 | +7.5% | 21,600 |
| 2022/10/27 | 1,844 | 1,892 | 1,844 | 1,892 | +32 | +1.7% | 7,300 |
| 2022/10/26 | 1,810 | 1,880 | 1,750 | 1,860 | +60 | +3.3% | 17,400 |
| 2022/10/25 | 1,709 | 1,801 | 1,709 | 1,800 | +100 | +5.9% | 14,100 |
| 2022/10/24 | 1,700 | 1,706 | 1,700 | 1,700 | -1 | -0.1% | 600 |
| 2022/10/21 | 1,706 | 1,710 | 1,700 | 1,701 | -5 | -0.3% | 9,300 |
| 2022/10/20 | 1,706 | 1,706 | 1,706 | 1,706 | ±0 | ±0% | 1,000 |
| 2022/10/19 | 1,710 | 1,710 | 1,706 | 1,706 | -4 | -0.2% | 600 |
| 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 |
651～
700
件表示中 / 3756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 | 938,000円 | -8.6% | -2.7% | 1.87% | 18.11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 |
| 名古屋電 | 115,800円 | +1.4% | -16.6% | 3.89% | 7.83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 | 43,600円 | -5.0% | +3.1% | 0.00% | 25.07倍 | 0.92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 | 42,500円 | +2.4% | -5.4% | 3.29% | 9.76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 |
| ＷＳＣＯＰＥ | 24,700円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
