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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 5,600 | 5,750 | 5,600 | 5,710 | +90 | +1.6% | 2,300 |
| 2025/01/15 | 5,720 | 5,720 | 5,540 | 5,620 | ±0 | ±0% | 7,800 |
| 2025/01/14 | 5,630 | 5,630 | 5,500 | 5,620 | -110 | -1.9% | 5,300 |
| 2025/01/10 | 5,660 | 5,760 | 5,460 | 5,730 | +70 | +1.2% | 2,800 |
| 2025/01/09 | 5,750 | 5,750 | 5,650 | 5,660 | -190 | -3.2% | 1,600 |
| 2025/01/08 | 5,760 | 5,850 | 5,670 | 5,850 | +90 | +1.6% | 1,400 |
| 2025/01/07 | 5,760 | 5,760 | 5,760 | 5,760 | -100 | -1.7% | 200 |
| 2025/01/06 | 5,710 | 5,870 | 5,710 | 5,860 | +140 | +2.4% | 2,300 |
| 2024/12/30 | 5,680 | 5,720 | 5,680 | 5,720 | +100 | +1.8% | 500 |
| 2024/12/27 | 5,620 | 5,620 | 5,620 | 5,620 | ±0 | ±0% | 400 |
| 2024/12/26 | 5,670 | 5,670 | 5,620 | 5,620 | +110 | +2% | 3,100 |
| 2024/12/25 | 5,550 | 5,630 | 5,510 | 5,510 | -30 | -0.5% | 1,500 |
| 2024/12/24 | 5,540 | 5,540 | 5,510 | 5,540 | -100 | -1.8% | 13,300 |
| 2024/12/23 | 5,600 | 5,640 | 5,560 | 5,640 | -60 | -1.1% | 900 |
| 2024/12/20 | 5,450 | 5,700 | 5,330 | 5,700 | +250 | +4.6% | 3,400 |
| 2024/12/19 | 5,310 | 5,450 | 5,190 | 5,450 | +120 | +2.3% | 2,800 |
101～
150
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
