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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,600 | 1,634 | 1,590 | 1,612 | +1 | +0.1% | 9,000 |
| 2022/05/23 | 1,550 | 1,649 | 1,550 | 1,611 | +38 | +2.4% | 10,600 |
| 2022/05/20 | 1,600 | 1,600 | 1,573 | 1,573 | -2 | -0.1% | 3,100 |
| 2022/05/19 | 1,550 | 1,575 | 1,550 | 1,575 | +17 | +1.1% | 2,400 |
| 2022/05/18 | 1,601 | 1,602 | 1,558 | 1,558 | -38 | -2.4% | 4,100 |
| 2022/05/17 | 1,561 | 1,633 | 1,561 | 1,596 | +25 | +1.6% | 8,500 |
| 2022/05/16 | 1,571 | 1,595 | 1,556 | 1,571 | -80 | -4.8% | 6,100 |
| 2022/05/13 | 1,580 | 1,651 | 1,580 | 1,651 | +41 | +2.5% | 3,900 |
| 2022/05/12 | 1,621 | 1,621 | 1,610 | 1,610 | -20 | -1.2% | 800 |
| 2022/05/11 | 1,637 | 1,655 | 1,614 | 1,630 | -6 | -0.4% | 2,000 |
| 2022/05/10 | 1,645 | 1,680 | 1,630 | 1,636 | -9 | -0.5% | 3,100 |
| 2022/05/09 | 1,660 | 1,701 | 1,645 | 1,645 | -22 | -1.3% | 4,000 |
| 2022/05/06 | 1,682 | 1,690 | 1,640 | 1,667 | -3 | -0.2% | 7,700 |
| 2022/05/02 | 1,700 | 1,729 | 1,660 | 1,670 | -30 | -1.8% | 17,300 |
| 2022/04/28 | 1,692 | 1,701 | 1,643 | 1,700 | +18 | +1.1% | 7,100 |
| 2022/04/27 | 1,628 | 1,682 | 1,628 | 1,682 | +25 | +1.5% | 4,800 |
| 2022/04/26 | 1,672 | 1,672 | 1,620 | 1,657 | -23 | -1.4% | 8,100 |
| 2022/04/25 | 1,650 | 1,701 | 1,538 | 1,680 | -19 | -1.1% | 25,300 |
| 2022/04/22 | 1,629 | 1,775 | 1,622 | 1,699 | +98 | +6.1% | 52,300 |
| 2022/04/21 | 1,599 | 1,615 | 1,595 | 1,601 | +14 | +0.9% | 9,000 |
| 2022/04/20 | 1,531 | 1,588 | 1,531 | 1,587 | +27 | +1.7% | 4,600 |
| 2022/04/19 | 1,536 | 1,576 | 1,530 | 1,560 | +58 | +3.9% | 2,500 |
| 2022/04/18 | 1,502 | 1,502 | 1,502 | 1,502 | -33 | -2.1% | 100 |
| 2022/04/15 | 1,504 | 1,535 | 1,504 | 1,535 | ±0 | ±0% | 700 |
| 2022/04/14 | 1,523 | 1,550 | 1,523 | 1,535 | +17 | +1.1% | 1,200 |
| 2022/04/13 | 1,506 | 1,518 | 1,500 | 1,518 | -2 | -0.1% | 7,800 |
| 2022/04/12 | 1,501 | 1,529 | 1,501 | 1,520 | +3 | +0.2% | 1,400 |
| 2022/04/11 | 1,520 | 1,520 | 1,501 | 1,517 | -3 | -0.2% | 1,000 |
| 2022/04/08 | 1,492 | 1,550 | 1,492 | 1,520 | +28 | +1.9% | 1,500 |
| 2022/04/07 | 1,511 | 1,511 | 1,490 | 1,492 | -19 | -1.3% | 1,600 |
| 2022/04/06 | 1,573 | 1,573 | 1,511 | 1,511 | -83 | -5.2% | 4,600 |
| 2022/04/05 | 1,600 | 1,600 | 1,570 | 1,594 | -11 | -0.7% | 3,000 |
| 2022/04/04 | 1,578 | 1,630 | 1,578 | 1,605 | +2 | +0.1% | 7,800 |
| 2022/04/01 | 1,690 | 1,690 | 1,590 | 1,603 | -7 | -0.4% | 6,700 |
| 2022/03/31 | 1,535 | 1,648 | 1,526 | 1,610 | +83 | +5.4% | 6,100 |
| 2022/03/30 | 1,549 | 1,583 | 1,500 | 1,527 | -23 | -1.5% | 3,900 |
| 2022/03/29 | 1,522 | 1,572 | 1,522 | 1,550 | +23 | +1.5% | 8,000 |
| 2022/03/28 | 1,527 | 1,542 | 1,511 | 1,527 | ±0 | ±0% | 10,700 |
| 2022/03/25 | 1,514 | 1,527 | 1,504 | 1,527 | +13 | +0.9% | 1,100 |
| 2022/03/24 | 1,481 | 1,515 | 1,481 | 1,514 | +2 | +0.1% | 2,300 |
| 2022/03/23 | 1,519 | 1,540 | 1,485 | 1,512 | -12 | -0.8% | 9,400 |
| 2022/03/22 | 1,531 | 1,531 | 1,492 | 1,524 | -5 | -0.3% | 1,200 |
| 2022/03/18 | 1,528 | 1,552 | 1,500 | 1,529 | +3 | +0.2% | 2,600 |
| 2022/03/17 | 1,522 | 1,526 | 1,518 | 1,526 | +24 | +1.6% | 5,400 |
| 2022/03/16 | 1,481 | 1,509 | 1,480 | 1,502 | -19 | -1.2% | 5,500 |
| 2022/03/15 | 1,555 | 1,555 | 1,515 | 1,521 | +6 | +0.4% | 6,300 |
| 2022/03/14 | 1,486 | 1,565 | 1,486 | 1,515 | +5 | +0.3% | 4,400 |
| 2022/03/11 | 1,506 | 1,510 | 1,460 | 1,510 | -7 | -0.5% | 4,200 |
| 2022/03/10 | 1,565 | 1,605 | 1,503 | 1,517 | -3 | -0.2% | 5,700 |
| 2022/03/09 | 1,426 | 1,540 | 1,420 | 1,520 | +149 | +10.9% | 11,000 |
751～
800
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
チャート関連のコラム
