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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 5,460 | 5,460 | 5,330 | 5,330 | -130 | -2.4% | 500 |
| 2024/12/17 | 5,400 | 5,460 | 5,400 | 5,460 | +10 | +0.2% | 1,300 |
| 2024/12/16 | 5,360 | 5,450 | 5,330 | 5,450 | ±0 | ±0% | 400 |
| 2024/12/13 | 5,450 | 5,450 | 5,330 | 5,450 | +100 | +1.9% | 1,500 |
| 2024/12/12 | 5,390 | 5,400 | 5,350 | 5,350 | -10 | -0.2% | 1,100 |
| 2024/12/11 | 5,390 | 5,450 | 5,360 | 5,360 | -30 | -0.6% | 900 |
| 2024/12/10 | 5,380 | 5,390 | 5,180 | 5,390 | - | - | 2,500 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 5,390 | 5,390 | 5,280 | 5,280 | -110 | -2% | 2,500 |
| 2024/12/05 | 5,460 | 5,460 | 5,230 | 5,390 | +20 | +0.4% | 5,000 |
| 2024/12/04 | 5,030 | 5,450 | 5,030 | 5,370 | +360 | +7.2% | 6,300 |
| 2024/12/03 | 4,985 | 5,170 | 4,915 | 5,010 | +100 | +2% | 3,300 |
| 2024/12/02 | 4,860 | 4,970 | 4,860 | 4,910 | +45 | +0.9% | 2,800 |
| 2024/11/29 | 4,870 | 4,875 | 4,805 | 4,865 | - | - | 1,500 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 4,790 | 4,870 | 4,780 | 4,870 | +150 | +3.2% | 2,600 |
| 2024/11/26 | 4,720 | 4,720 | 4,720 | 4,720 | ±0 | ±0% | 100 |
| 2024/11/25 | 4,735 | 4,805 | 4,610 | 4,720 | -85 | -1.8% | 5,100 |
| 2024/11/22 | 4,725 | 4,805 | 4,605 | 4,805 | +80 | +1.7% | 3,100 |
| 2024/11/21 | 4,840 | 4,840 | 4,700 | 4,725 | +25 | +0.5% | 1,200 |
| 2024/11/20 | 4,775 | 4,830 | 4,700 | 4,700 | -100 | -2.1% | 1,100 |
| 2024/11/19 | 4,765 | 4,840 | 4,680 | 4,800 | +45 | +0.9% | 3,600 |
| 2024/11/18 | 4,540 | 4,800 | 4,540 | 4,755 | +215 | +4.7% | 5,100 |
| 2024/11/15 | 4,420 | 4,540 | 4,420 | 4,540 | +130 | +2.9% | 1,900 |
| 2024/11/14 | 4,380 | 4,420 | 4,380 | 4,410 | +30 | +0.7% | 400 |
| 2024/11/13 | 4,325 | 4,385 | 4,325 | 4,380 | +10 | +0.2% | 400 |
| 2024/11/12 | 4,370 | 4,375 | 4,285 | 4,370 | +35 | +0.8% | 2,000 |
| 2024/11/11 | 4,380 | 4,490 | 4,240 | 4,335 | -45 | -1% | 3,900 |
| 2024/11/08 | 4,380 | 4,390 | 4,335 | 4,380 | +30 | +0.7% | 1,200 |
| 2024/11/07 | 4,280 | 4,350 | 4,280 | 4,350 | +90 | +2.1% | 1,700 |
| 2024/11/06 | 4,220 | 4,300 | 4,220 | 4,260 | +40 | +0.9% | 1,400 |
| 2024/11/05 | 4,235 | 4,280 | 4,205 | 4,220 | -30 | -0.7% | 800 |
| 2024/11/01 | 4,320 | 4,320 | 4,250 | 4,250 | -100 | -2.3% | 600 |
| 2024/10/31 | 4,295 | 4,350 | 4,155 | 4,350 | +30 | +0.7% | 4,500 |
101～
150
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
