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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 4,285 | 4,380 | 4,285 | 4,320 | +40 | +0.9% | 4,000 |
| 2024/10/29 | 4,270 | 4,350 | 4,270 | 4,280 | +5 | +0.1% | 1,100 |
| 2024/10/28 | 4,225 | 4,365 | 4,220 | 4,275 | ±0 | ±0% | 4,000 |
| 2024/10/25 | 4,295 | 4,350 | 4,275 | 4,275 | -90 | -2.1% | 6,200 |
| 2024/10/24 | 4,270 | 4,365 | 4,230 | 4,365 | +50 | +1.2% | 2,700 |
| 2024/10/23 | 4,250 | 4,400 | 4,250 | 4,315 | +25 | +0.6% | 5,600 |
| 2024/10/22 | 4,300 | 4,350 | 4,290 | 4,290 | -10 | -0.2% | 1,500 |
| 2024/10/21 | 4,250 | 4,300 | 4,235 | 4,300 | - | - | 2,100 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 4,225 | 4,300 | 4,210 | 4,300 | +5 | +0.1% | 1,200 |
| 2024/10/15 | 4,240 | 4,295 | 4,240 | 4,295 | +80 | +1.9% | 1,500 |
| 2024/10/11 | 4,115 | 4,295 | 4,115 | 4,215 | +90 | +2.2% | 5,400 |
| 2024/10/10 | 4,165 | 4,165 | 4,125 | 4,125 | -95 | -2.3% | 200 |
| 2024/10/09 | 4,195 | 4,220 | 4,185 | 4,220 | +75 | +1.8% | 500 |
| 2024/10/08 | 4,170 | 4,220 | 4,145 | 4,145 | - | - | 1,700 |
151～
200
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
