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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,130 | 4,140 | 4,130 | 4,140 | -30 | -0.7% | 700 |
| 2024/06/25 | 4,185 | 4,210 | 4,130 | 4,170 | +55 | +1.3% | 1,600 |
| 2024/06/24 | 4,155 | 4,155 | 4,085 | 4,115 | - | - | 1,000 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 4,260 | 4,260 | 4,160 | 4,160 | -30 | -0.7% | 400 |
| 2024/06/19 | 4,100 | 4,200 | 4,100 | 4,190 | +90 | +2.2% | 1,400 |
| 2024/06/18 | 4,100 | 4,100 | 4,100 | 4,100 | +100 | +2.5% | 2,300 |
| 2024/06/17 | 4,065 | 4,065 | 3,995 | 4,000 | -65 | -1.6% | 300 |
| 2024/06/14 | 4,010 | 4,065 | 3,995 | 4,065 | +50 | +1.2% | 900 |
| 2024/06/13 | 4,050 | 4,070 | 4,015 | 4,015 | -50 | -1.2% | 1,100 |
| 2024/06/12 | 4,120 | 4,150 | 4,065 | 4,065 | -125 | -3% | 2,700 |
| 2024/06/11 | 4,175 | 4,200 | 4,175 | 4,190 | +20 | +0.5% | 1,100 |
| 2024/06/10 | 4,165 | 4,195 | 4,075 | 4,170 | -5 | -0.1% | 1,400 |
| 2024/06/07 | 4,195 | 4,200 | 4,155 | 4,175 | ±0 | ±0% | 500 |
| 2024/06/06 | 4,010 | 4,235 | 4,000 | 4,175 | - | - | 1,000 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 4,005 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 600 |
| 2024/06/03 | 3,945 | 4,005 | 3,940 | 4,005 | +65 | +1.6% | 700 |
| 2024/05/31 | 3,910 | 4,005 | 3,910 | 3,940 | -40 | -1% | 900 |
| 2024/05/30 | 3,995 | 3,995 | 3,970 | 3,980 | -65 | -1.6% | 3,100 |
| 2024/05/29 | 4,180 | 4,180 | 4,005 | 4,045 | -130 | -3.1% | 1,200 |
| 2024/05/28 | 4,235 | 4,240 | 4,170 | 4,175 | -70 | -1.6% | 1,500 |
| 2024/05/27 | 4,155 | 4,245 | 4,115 | 4,245 | +260 | +6.5% | 6,800 |
| 2024/05/24 | 3,930 | 4,045 | 3,930 | 3,985 | +50 | +1.3% | 3,100 |
| 2024/05/23 | 3,885 | 3,980 | 3,885 | 3,935 | +85 | +2.2% | 2,900 |
| 2024/05/22 | 3,845 | 3,860 | 3,825 | 3,850 | +5 | +0.1% | 700 |
| 2024/05/21 | 3,840 | 3,855 | 3,830 | 3,845 | +5 | +0.1% | 800 |
| 2024/05/20 | 3,855 | 3,865 | 3,815 | 3,840 | -50 | -1.3% | 5,300 |
| 2024/05/17 | 3,855 | 3,930 | 3,805 | 3,890 | +30 | +0.8% | 2,100 |
| 2024/05/16 | 3,995 | 3,995 | 3,850 | 3,860 | -135 | -3.4% | 2,200 |
| 2024/05/15 | 3,910 | 4,040 | 3,910 | 3,995 | +15 | +0.4% | 1,200 |
| 2024/05/14 | 3,870 | 4,010 | 3,855 | 3,980 | +95 | +2.4% | 4,100 |
| 2024/05/13 | 3,815 | 3,940 | 3,725 | 3,885 | +10 | +0.3% | 6,000 |
| 2024/05/10 | 4,010 | 4,100 | 3,855 | 3,875 | -165 | -4.1% | 11,300 |
| 2024/05/09 | 3,965 | 4,040 | 3,965 | 4,040 | +25 | +0.6% | 1,200 |
| 2024/05/08 | 4,000 | 4,055 | 4,000 | 4,015 | +10 | +0.2% | 3,000 |
| 2024/05/07 | 4,015 | 4,015 | 3,900 | 4,005 | +5 | +0.1% | 2,800 |
| 2024/05/02 | 3,970 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 2,600 |
| 2024/05/01 | 3,995 | 4,025 | 3,970 | 3,980 | -10 | -0.3% | 3,400 |
| 2024/04/30 | 3,975 | 4,055 | 3,955 | 3,990 | +60 | +1.5% | 7,500 |
| 2024/04/26 | 3,900 | 3,980 | 3,860 | 3,930 | +30 | +0.8% | 7,100 |
| 2024/04/25 | 3,875 | 3,945 | 3,865 | 3,900 | +25 | +0.6% | 3,900 |
| 2024/04/24 | 3,830 | 3,880 | 3,830 | 3,875 | +50 | +1.3% | 800 |
| 2024/04/23 | 3,800 | 3,825 | 3,800 | 3,825 | +55 | +1.5% | 700 |
| 2024/04/22 | 3,750 | 3,790 | 3,750 | 3,770 | +30 | +0.8% | 300 |
| 2024/04/19 | 3,750 | 3,805 | 3,720 | 3,740 | - | - | 7,400 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 3,760 | 3,815 | 3,735 | 3,800 | +45 | +1.2% | 3,200 |
| 2024/04/16 | 3,755 | 3,760 | 3,730 | 3,755 | -5 | -0.1% | 2,400 |
| 2024/04/15 | 3,780 | 3,790 | 3,760 | 3,760 | -20 | -0.5% | 800 |
301～
350
件表示中 / 3785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 | - | -8.6% | -2.7% | - | - | - |
|
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 |
| ニレコ | 195,700円 | +2.3% | -3.8% | 4.34% | 10.45倍 | 0.88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 |
| ＱＤレーザ | 35,900円 | +6.0% | - | 0.00% | - | 2.87倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ＷＳＣＯＰＥ | 25,900円 | -82.6% | - | 0.00% | - | 0.32倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＦＤＫ | 39,800円 | -5.0% | +3.1% | 0.00% | 22.89倍 | 0.84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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
