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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 6,100 | 6,100 | 5,950 | 5,970 | -230 | -3.7% | 900 |
| 2025/03/31 | 6,070 | 6,200 | 6,000 | 6,200 | +130 | +2.1% | 4,100 |
| 2025/03/28 | 5,850 | 6,070 | 5,830 | 6,070 | -10 | -0.2% | 1,100 |
| 2025/03/27 | 6,150 | 6,150 | 6,080 | 6,080 | +20 | +0.3% | 1,300 |
| 2025/03/26 | 6,020 | 6,120 | 6,020 | 6,060 | +50 | +0.8% | 800 |
| 2025/03/25 | 6,100 | 6,100 | 6,010 | 6,010 | +10 | +0.2% | 1,300 |
| 2025/03/24 | 5,970 | 6,020 | 5,970 | 6,000 | +30 | +0.5% | 1,800 |
| 2025/03/21 | 5,970 | 5,970 | 5,970 | 5,970 | - | - | 100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 5,960 | 5,960 | 5,960 | 5,960 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 5,900 | 6,000 | 5,900 | 5,950 | +50 | +0.8% | 1,000 |
| 2025/03/13 | 5,890 | 5,910 | 5,890 | 5,900 | +30 | +0.5% | 400 |
| 2025/03/12 | 5,970 | 5,970 | 5,870 | 5,870 | ±0 | ±0% | 500 |
| 2025/03/11 | 5,780 | 5,870 | 5,720 | 5,870 | -10 | -0.2% | 1,900 |
| 2025/03/10 | 5,690 | 5,980 | 5,620 | 5,880 | +90 | +1.6% | 4,500 |
| 2025/03/07 | 5,800 | 5,800 | 5,760 | 5,790 | -70 | -1.2% | 800 |
| 2025/03/06 | 5,760 | 5,860 | 5,760 | 5,860 | - | - | 1,500 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 5,800 | 5,850 | 5,800 | 5,850 | -90 | -1.5% | 300 |
| 2025/03/03 | 5,980 | 5,980 | 5,940 | 5,940 | +30 | +0.5% | 300 |
| 2025/02/28 | 5,760 | 5,910 | 5,720 | 5,910 | +210 | +3.7% | 1,100 |
| 2025/02/27 | 5,620 | 5,750 | 5,620 | 5,700 | ±0 | ±0% | 1,400 |
| 2025/02/26 | 5,680 | 5,730 | 5,680 | 5,700 | -30 | -0.5% | 500 |
| 2025/02/25 | 5,590 | 5,730 | 5,560 | 5,730 | +40 | +0.7% | 2,300 |
| 2025/02/21 | 5,880 | 5,880 | 5,620 | 5,690 | -290 | -4.8% | 2,200 |
| 2025/02/20 | 6,000 | 6,010 | 5,950 | 5,980 | -60 | -1% | 2,900 |
| 2025/02/19 | 6,140 | 6,140 | 6,010 | 6,040 | -200 | -3.2% | 2,100 |
| 2025/02/18 | 6,560 | 6,560 | 6,110 | 6,240 | -320 | -4.9% | 800 |
| 2025/02/17 | 6,360 | 6,910 | 6,360 | 6,560 | +300 | +4.8% | 1,900 |
| 2025/02/14 | 6,190 | 6,300 | 6,100 | 6,260 | +170 | +2.8% | 4,700 |
| 2025/02/13 | 5,900 | 6,190 | 5,850 | 6,090 | +210 | +3.6% | 5,700 |
| 2025/02/12 | 5,830 | 5,980 | 5,780 | 5,880 | +30 | +0.5% | 4,700 |
| 2025/02/10 | 6,030 | 6,090 | 5,840 | 5,850 | -80 | -1.3% | 6,400 |
| 2025/02/07 | 5,960 | 6,000 | 5,890 | 5,930 | +70 | +1.2% | 3,900 |
| 2025/02/06 | 5,860 | 5,860 | 5,860 | 5,860 | -100 | -1.7% | 100 |
| 2025/02/05 | 5,840 | 5,960 | 5,840 | 5,960 | +130 | +2.2% | 1,300 |
| 2025/02/04 | 5,760 | 5,940 | 5,760 | 5,830 | +70 | +1.2% | 2,800 |
| 2025/02/03 | 5,770 | 5,770 | 5,760 | 5,760 | -10 | -0.2% | 300 |
| 2025/01/31 | 5,760 | 5,770 | 5,760 | 5,770 | -20 | -0.3% | 200 |
| 2025/01/30 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2% | 200 |
| 2025/01/29 | 5,880 | 5,880 | 5,780 | 5,800 | -80 | -1.4% | 1,400 |
| 2025/01/28 | 5,910 | 5,910 | 5,760 | 5,880 | -30 | -0.5% | 2,100 |
| 2025/01/27 | 5,910 | 5,910 | 5,910 | 5,910 | ±0 | ±0% | 100 |
| 2025/01/24 | 5,850 | 5,910 | 5,850 | 5,910 | +80 | +1.4% | 2,300 |
| 2025/01/23 | 5,850 | 5,890 | 5,650 | 5,830 | ±0 | ±0% | 1,800 |
| 2025/01/22 | 5,740 | 5,860 | 5,650 | 5,830 | -10 | -0.2% | 700 |
| 2025/01/21 | 5,870 | 5,870 | 5,840 | 5,840 | -30 | -0.5% | 200 |
| 2025/01/20 | 5,790 | 5,870 | 5,790 | 5,870 | +170 | +3% | 5,500 |
| 2025/01/17 | 5,800 | 5,800 | 5,700 | 5,700 | -10 | -0.2% | 2,000 |
51～
100
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 | 935,000円 | -8.6% | -2.7% | 1.87% | 18.05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 |
| ＳＭＫ | 213,100円 | -4.3% | +82.1% | 4.69% | 22.50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 | 194,000円 | +2.3% | -3.8% | 4.38% | 10.34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 | 52,500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 | 199,400円 | -8.5% | -28.0% | 4.96% | 15.45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
