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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 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 |
| 2021/12/22 | 1,645 | 1,693 | 1,645 | 1,677 | +44 | +2.7% | 5,000 |
| 2021/12/21 | 1,612 | 1,653 | 1,563 | 1,633 | -2 | -0.1% | 8,800 |
| 2021/12/20 | 1,720 | 1,749 | 1,600 | 1,635 | -70 | -4.1% | 6,300 |
| 2021/12/17 | 1,780 | 1,794 | 1,698 | 1,705 | -85 | -4.7% | 7,600 |
| 2021/12/16 | 1,789 | 1,825 | 1,789 | 1,790 | -14 | -0.8% | 3,400 |
| 2021/12/15 | 1,787 | 1,804 | 1,770 | 1,804 | +25 | +1.4% | 2,600 |
| 2021/12/14 | 1,801 | 1,819 | 1,778 | 1,779 | -45 | -2.5% | 2,500 |
| 2021/12/13 | 1,907 | 1,907 | 1,780 | 1,824 | -60 | -3.2% | 6,600 |
| 2021/12/10 | 1,913 | 1,915 | 1,884 | 1,884 | -25 | -1.3% | 1,500 |
| 2021/12/09 | 1,879 | 1,917 | 1,879 | 1,909 | +29 | +1.5% | 6,200 |
| 2021/12/08 | 1,875 | 1,920 | 1,875 | 1,880 | +30 | +1.6% | 8,700 |
| 2021/12/07 | 1,825 | 1,850 | 1,780 | 1,850 | +35 | +1.9% | 7,200 |
| 2021/12/06 | 1,827 | 1,844 | 1,815 | 1,815 | -40 | -2.2% | 2,400 |
| 2021/12/03 | 1,808 | 1,860 | 1,794 | 1,855 | +47 | +2.6% | 3,200 |
851～
900
件表示中 / 3757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 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00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 |
| 名古屋電 | 115,800円 | +1.4% | -16.6% | 3.89% | 7.82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 | 43,000円 | -5.0% | +3.1% | 0.00% | 24.73倍 | 0.91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 | 42,300円 | +2.4% | -5.4% | 3.31% | 9.71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 | 24,900円 | -82.6% | - | 0.00% | - | 0.28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
