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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 3,470 | 3,485 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2024/03/21 | 3,430 | 3,465 | 3,425 | 3,450 | +30 | +0.9% | 1,200 |
| 2024/03/19 | 3,380 | 3,420 | 3,380 | 3,420 | +30 | +0.9% | 700 |
| 2024/03/18 | 3,405 | 3,425 | 3,320 | 3,390 | -15 | -0.4% | 1,500 |
| 2024/03/15 | 3,405 | 3,405 | 3,405 | 3,405 | - | - | 200 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 3,340 | 3,410 | 3,340 | 3,410 | +40 | +1.2% | 700 |
| 2024/03/12 | 3,350 | 3,370 | 3,350 | 3,370 | +5 | +0.1% | 200 |
| 2024/03/11 | 3,315 | 3,395 | 3,290 | 3,365 | +25 | +0.7% | 5,000 |
| 2024/03/08 | 3,330 | 3,410 | 3,330 | 3,340 | +15 | +0.5% | 1,900 |
| 2024/03/07 | 3,400 | 3,400 | 3,285 | 3,325 | -110 | -3.2% | 2,500 |
| 2024/03/06 | 3,420 | 3,465 | 3,360 | 3,435 | -10 | -0.3% | 4,500 |
| 2024/03/05 | 3,445 | 3,495 | 3,445 | 3,445 | -35 | -1% | 1,400 |
| 2024/03/04 | 3,430 | 3,525 | 3,395 | 3,480 | +85 | +2.5% | 4,300 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,395 | -5 | -0.1% | 2,700 |
| 2024/02/29 | 3,405 | 3,460 | 3,400 | 3,400 | - | - | 1,600 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 3,290 | 3,410 | 3,290 | 3,390 | +35 | +1% | 2,000 |
| 2024/02/26 | 3,270 | 3,400 | 3,270 | 3,355 | +15 | +0.4% | 2,400 |
| 2024/02/22 | 3,380 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 1,000 |
| 2024/02/21 | 3,305 | 3,370 | 3,305 | 3,370 | +85 | +2.6% | 700 |
| 2024/02/20 | 3,205 | 3,300 | 3,205 | 3,285 | +20 | +0.6% | 5,800 |
| 2024/02/19 | 3,185 | 3,265 | 3,185 | 3,265 | +60 | +1.9% | 1,400 |
| 2024/02/16 | 3,185 | 3,280 | 3,125 | 3,205 | +55 | +1.7% | 9,400 |
| 2024/02/15 | 3,265 | 3,300 | 3,120 | 3,150 | -110 | -3.4% | 6,900 |
| 2024/02/14 | 3,300 | 3,345 | 3,250 | 3,260 | -50 | -1.5% | 5,800 |
| 2024/02/13 | 3,395 | 3,395 | 3,280 | 3,310 | -10 | -0.3% | 7,500 |
| 2024/02/09 | 3,250 | 3,325 | 3,220 | 3,320 | +85 | +2.6% | 7,500 |
| 2024/02/08 | 3,245 | 3,275 | 3,235 | 3,235 | -15 | -0.5% | 2,200 |
| 2024/02/07 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 1,000 |
| 2024/02/06 | 3,275 | 3,290 | 3,270 | 3,270 | ±0 | ±0% | 1,200 |
| 2024/02/05 | 3,215 | 3,280 | 3,210 | 3,270 | +40 | +1.2% | 2,200 |
| 2024/02/02 | 3,240 | 3,260 | 3,230 | 3,230 | -20 | -0.6% | 300 |
| 2024/02/01 | 3,245 | 3,250 | 3,235 | 3,250 | +10 | +0.3% | 2,700 |
| 2024/01/31 | 3,215 | 3,240 | 3,210 | 3,240 | +20 | +0.6% | 1,200 |
| 2024/01/30 | 3,210 | 3,250 | 3,210 | 3,220 | +10 | +0.3% | 1,900 |
| 2024/01/29 | 3,250 | 3,250 | 3,200 | 3,210 | -25 | -0.8% | 4,200 |
| 2024/01/26 | 3,220 | 3,235 | 3,205 | 3,235 | +30 | +0.9% | 800 |
| 2024/01/25 | 3,210 | 3,210 | 3,205 | 3,205 | -15 | -0.5% | 600 |
| 2024/01/24 | 3,220 | 3,230 | 3,220 | 3,220 | -25 | -0.8% | 400 |
| 2024/01/23 | 3,245 | 3,245 | 3,245 | 3,245 | +10 | +0.3% | 100 |
| 2024/01/22 | 3,235 | 3,235 | 3,235 | 3,235 | +15 | +0.5% | 100 |
| 2024/01/19 | 3,235 | 3,235 | 3,205 | 3,220 | +25 | +0.8% | 800 |
| 2024/01/18 | 3,205 | 3,210 | 3,195 | 3,195 | -10 | -0.3% | 1,100 |
| 2024/01/17 | 3,205 | 3,225 | 3,200 | 3,205 | +5 | +0.2% | 3,800 |
| 2024/01/16 | 3,215 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 700 |
| 2024/01/15 | 3,205 | 3,210 | 3,200 | 3,200 | ±0 | ±0% | 1,400 |
| 2024/01/12 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 1,700 |
| 2024/01/11 | 3,225 | 3,235 | 3,200 | 3,205 | +5 | +0.2% | 3,600 |
| 2024/01/10 | 3,210 | 3,215 | 3,200 | 3,200 | +15 | +0.5% | 1,300 |
301～
350
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
