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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,426 | 1,540 | 1,420 | 1,520 | +149 | +10.9% | 11,000 |
| 2022/03/08 | 1,511 | 1,511 | 1,311 | 1,371 | -141 | -9.3% | 21,400 |
| 2022/03/07 | 1,560 | 1,560 | 1,467 | 1,512 | -71 | -4.5% | 20,000 |
| 2022/03/04 | 1,642 | 1,642 | 1,583 | 1,583 | -60 | -3.7% | 3,400 |
| 2022/03/03 | 1,609 | 1,654 | 1,609 | 1,643 | +34 | +2.1% | 3,000 |
| 2022/03/02 | 1,522 | 1,612 | 1,496 | 1,609 | +71 | +4.6% | 13,700 |
| 2022/03/01 | 1,507 | 1,538 | 1,507 | 1,538 | +29 | +1.9% | 4,700 |
| 2022/02/28 | 1,490 | 1,509 | 1,484 | 1,509 | +19 | +1.3% | 2,000 |
| 2022/02/25 | 1,487 | 1,490 | 1,455 | 1,490 | +30 | +2.1% | 4,700 |
| 2022/02/24 | 1,490 | 1,504 | 1,411 | 1,460 | -30 | -2% | 10,100 |
| 2022/02/22 | 1,514 | 1,543 | 1,457 | 1,490 | -44 | -2.9% | 8,700 |
| 2022/02/21 | 1,536 | 1,536 | 1,508 | 1,534 | -19 | -1.2% | 5,100 |
| 2022/02/18 | 1,522 | 1,553 | 1,522 | 1,553 | +18 | +1.2% | 2,700 |
| 2022/02/17 | 1,525 | 1,565 | 1,521 | 1,535 | +14 | +0.9% | 4,500 |
| 2022/02/16 | 1,550 | 1,557 | 1,515 | 1,521 | +11 | +0.7% | 1,900 |
| 2022/02/15 | 1,535 | 1,538 | 1,466 | 1,510 | -2 | -0.1% | 9,400 |
| 2022/02/14 | 1,544 | 1,584 | 1,495 | 1,512 | -72 | -4.5% | 17,800 |
| 2022/02/10 | 1,561 | 1,625 | 1,561 | 1,584 | +26 | +1.7% | 9,500 |
| 2022/02/09 | 1,542 | 1,566 | 1,528 | 1,558 | +18 | +1.2% | 3,700 |
| 2022/02/08 | 1,542 | 1,569 | 1,528 | 1,540 | +12 | +0.8% | 1,200 |
| 2022/02/07 | 1,518 | 1,545 | 1,516 | 1,528 | +13 | +0.9% | 3,700 |
| 2022/02/04 | 1,544 | 1,553 | 1,515 | 1,515 | -15 | -1% | 3,600 |
| 2022/02/03 | 1,571 | 1,585 | 1,530 | 1,530 | -36 | -2.3% | 3,200 |
| 2022/02/02 | 1,560 | 1,612 | 1,530 | 1,566 | +19 | +1.2% | 5,000 |
| 2022/02/01 | 1,525 | 1,615 | 1,521 | 1,547 | +28 | +1.8% | 7,200 |
| 2022/01/31 | 1,491 | 1,519 | 1,484 | 1,519 | +58 | +4% | 4,700 |
| 2022/01/28 | 1,495 | 1,521 | 1,420 | 1,461 | -25 | -1.7% | 5,000 |
| 2022/01/27 | 1,580 | 1,580 | 1,470 | 1,486 | -112 | -7% | 6,100 |
| 2022/01/26 | 1,586 | 1,612 | 1,586 | 1,598 | +14 | +0.9% | 300 |
| 2022/01/25 | 1,618 | 1,618 | 1,555 | 1,584 | -21 | -1.3% | 2,100 |
| 2022/01/24 | 1,574 | 1,622 | 1,574 | 1,605 | +3 | +0.2% | 3,000 |
| 2022/01/21 | 1,650 | 1,660 | 1,593 | 1,602 | -81 | -4.8% | 5,000 |
| 2022/01/20 | 1,633 | 1,683 | 1,633 | 1,683 | +50 | +3.1% | 3,000 |
| 2022/01/19 | 1,776 | 1,776 | 1,607 | 1,633 | -167 | -9.3% | 13,700 |
| 2022/01/18 | 1,830 | 1,830 | 1,793 | 1,800 | -30 | -1.6% | 3,100 |
| 2022/01/17 | 1,859 | 1,859 | 1,813 | 1,830 | +25 | +1.4% | 3,300 |
| 2022/01/14 | 1,823 | 1,896 | 1,798 | 1,805 | -29 | -1.6% | 10,200 |
| 2022/01/13 | 1,847 | 1,849 | 1,819 | 1,834 | -1 | -0.1% | 1,200 |
| 2022/01/12 | 1,822 | 1,860 | 1,793 | 1,835 | +36 | +2% | 7,900 |
| 2022/01/11 | 1,830 | 1,830 | 1,760 | 1,799 | -37 | -2% | 3,300 |
| 2022/01/07 | 1,794 | 1,850 | 1,794 | 1,836 | +42 | +2.3% | 1,900 |
| 2022/01/06 | 1,832 | 1,839 | 1,794 | 1,794 | -74 | -4% | 5,000 |
| 2022/01/05 | 1,780 | 1,880 | 1,760 | 1,868 | +115 | +6.6% | 13,700 |
| 2022/01/04 | 1,702 | 1,760 | 1,702 | 1,753 | +11 | +0.6% | 3,100 |
| 2021/12/30 | 1,715 | 1,757 | 1,715 | 1,742 | +27 | +1.6% | 1,500 |
| 2021/12/29 | 1,716 | 1,720 | 1,700 | 1,715 | +21 | +1.2% | 2,600 |
| 2021/12/28 | 1,756 | 1,767 | 1,654 | 1,694 | -52 | -3% | 6,500 |
| 2021/12/27 | 1,762 | 1,762 | 1,735 | 1,746 | -23 | -1.3% | 24,900 |
| 2021/12/24 | 1,710 | 1,774 | 1,710 | 1,769 | +50 | +2.9% | 4,300 |
| 2021/12/23 | 1,704 | 1,738 | 1,700 | 1,719 | +42 | +2.5% | 1,700 |
801～
850
件表示中 / 3721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 | 930,000円 | -8.6% | -2.7% | 1.88% | 17.96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 | 213,600円 | -4.3% | +82.1% | 4.68% | 22.56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 | 194,800円 | +2.3% | -3.8% | 4.36% | 10.38倍 | 0.87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 | 200,200円 | -8.5% | -28.0% | 4.95% | 15.52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
