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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 6,500 | 6,550 | 6,460 | 6,500 | +20 | +0.3% | 3,500 |
| 2025/05/21 | 6,500 | 6,520 | 6,450 | 6,480 | -20 | -0.3% | 700 |
| 2025/05/20 | 6,440 | 6,500 | 6,410 | 6,500 | - | - | 600 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 6,460 | 6,460 | 6,420 | 6,440 | -120 | -1.8% | 500 |
| 2025/05/14 | 6,550 | 6,650 | 6,550 | 6,560 | +10 | +0.2% | 500 |
| 2025/05/13 | 6,460 | 6,550 | 6,450 | 6,550 | +30 | +0.5% | 1,700 |
| 2025/05/12 | 6,500 | 6,650 | 6,470 | 6,520 | +60 | +0.9% | 7,200 |
| 2025/05/09 | 6,440 | 6,460 | 6,340 | 6,460 | +60 | +0.9% | 900 |
| 2025/05/08 | 6,330 | 6,400 | 6,330 | 6,400 | +80 | +1.3% | 200 |
| 2025/05/07 | 6,320 | 6,320 | 6,310 | 6,320 | ±0 | ±0% | 800 |
| 2025/05/02 | 6,400 | 6,450 | 6,320 | 6,320 | -80 | -1.3% | 4,800 |
| 2025/05/01 | 6,300 | 6,400 | 6,300 | 6,400 | +150 | +2.4% | 3,200 |
| 2025/04/30 | 6,130 | 6,290 | 6,130 | 6,250 | +110 | +1.8% | 1,800 |
| 2025/04/28 | 6,270 | 6,270 | 6,140 | 6,140 | -30 | -0.5% | 500 |
| 2025/04/25 | 6,170 | 6,170 | 6,170 | 6,170 | - | - | 300 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 6,270 | 6,270 | 6,270 | 6,270 | +60 | +1% | 200 |
| 2025/04/22 | 6,210 | 6,210 | 6,210 | 6,210 | - | - | 100 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 6,150 | 6,210 | 6,120 | 6,210 | +60 | +1% | 500 |
| 2025/04/16 | 6,390 | 6,390 | 6,150 | 6,150 | -150 | -2.4% | 1,700 |
| 2025/04/15 | 6,000 | 6,450 | 5,960 | 6,300 | +340 | +5.7% | 9,700 |
| 2025/04/14 | 5,910 | 6,020 | 5,910 | 5,960 | +50 | +0.8% | 3,000 |
| 2025/04/11 | 5,760 | 5,990 | 5,760 | 5,910 | +50 | +0.9% | 1,600 |
| 2025/04/10 | 6,000 | 6,050 | 5,820 | 5,860 | +70 | +1.2% | 28,700 |
| 2025/04/09 | 5,800 | 5,800 | 5,790 | 5,790 | -50 | -0.9% | 1,200 |
| 2025/04/08 | 5,720 | 5,900 | 5,720 | 5,840 | +220 | +3.9% | 2,600 |
| 2025/04/07 | 5,790 | 5,790 | 5,560 | 5,620 | -320 | -5.4% | 11,300 |
| 2025/04/04 | 5,970 | 6,050 | 5,850 | 5,940 | -30 | -0.5% | 19,300 |
| 2025/04/03 | 5,920 | 6,100 | 5,920 | 5,970 | +30 | +0.5% | 4,300 |
| 2025/04/02 | 6,020 | 6,020 | 5,930 | 5,940 | -30 | -0.5% | 1,600 |
| 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 |
51～
100
件表示中 / 3754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 | 1.65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 |
| 共和電 | 54,500円 | +2.9% | -0.7% | 3.67% | 13.02倍 | 0.79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 |
| 名古屋電 | 117,000円 | +1.4% | -16.6% | 3.85% | 7.90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 | 41,500円 | -5.0% | +3.1% | 0.00% | 23.86倍 | 0.88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 | 42,900円 | +2.4% | -5.4% | 3.26% | 9.85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 |
市場注目の銘柄
チャート関連のコラム
