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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 115 | 115 | 115 | 115 | -2 | -1.7% | 1,000 |
| 2010/07/12 | 112 | 117 | 112 | 117 | +3 | +2.6% | 4,000 |
| 2010/07/09 | 111 | 114 | 111 | 114 | +2 | +1.8% | 11,000 |
| 2010/07/08 | 111 | 112 | 111 | 112 | +1 | +0.9% | 6,000 |
| 2010/07/07 | 111 | 111 | 111 | 111 | -1 | -0.9% | 4,000 |
| 2010/07/06 | 108 | 112 | 107 | 112 | +4 | +3.7% | 11,000 |
| 2010/07/05 | 108 | 108 | 108 | 108 | ±0 | ±0% | 8,000 |
| 2010/07/02 | 108 | 109 | 108 | 108 | +1 | +0.9% | 8,000 |
| 2010/07/01 | 107 | 107 | 106 | 107 | -1 | -0.9% | 11,000 |
| 2010/06/30 | 108 | 109 | 107 | 108 | -3 | -2.7% | 16,000 |
| 2010/06/29 | 115 | 115 | 111 | 111 | -4 | -3.5% | 20,000 |
| 2010/06/28 | 118 | 118 | 115 | 115 | -3 | -2.5% | 4,000 |
| 2010/06/25 | 119 | 119 | 117 | 118 | ±0 | ±0% | 7,000 |
| 2010/06/24 | 119 | 120 | 117 | 118 | -1 | -0.8% | 5,000 |
| 2010/06/23 | 119 | 119 | 119 | 119 | ±0 | ±0% | 5,000 |
| 2010/06/22 | 119 | 119 | 119 | 119 | -1 | -0.8% | 12,000 |
| 2010/06/21 | 120 | 120 | 120 | 120 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 120 | 120 | 118 | 120 | +2 | +1.7% | 8,000 |
| 2010/06/17 | 119 | 121 | 118 | 118 | +1 | +0.9% | 10,000 |
| 2010/06/16 | 119 | 121 | 117 | 117 | ±0 | ±0% | 51,000 |
| 2010/06/15 | 117 | 117 | 116 | 117 | +1 | +0.9% | 31,000 |
| 2010/06/14 | 115 | 116 | 113 | 116 | +2 | +1.8% | 14,000 |
| 2010/06/11 | 113 | 114 | 113 | 114 | -1 | -0.9% | 17,000 |
| 2010/06/10 | 115 | 115 | 115 | 115 | +1 | +0.9% | 6,000 |
| 2010/06/09 | 114 | 114 | 111 | 114 | -2 | -1.7% | 24,000 |
| 2010/06/08 | 115 | 116 | 115 | 116 | +2 | +1.8% | 9,000 |
| 2010/06/07 | 116 | 116 | 111 | 114 | -7 | -5.8% | 37,000 |
| 2010/06/04 | 123 | 123 | 121 | 121 | -2 | -1.6% | 8,000 |
| 2010/06/03 | 121 | 125 | 120 | 123 | +3 | +2.5% | 9,000 |
| 2010/06/02 | 118 | 121 | 118 | 120 | -1 | -0.8% | 7,000 |
| 2010/06/01 | 119 | 121 | 119 | 121 | +1 | +0.8% | 14,000 |
| 2010/05/31 | 116 | 122 | 116 | 120 | ±0 | ±0% | 10,000 |
| 2010/05/28 | 121 | 124 | 120 | 120 | ±0 | ±0% | 15,000 |
| 2010/05/27 | 115 | 120 | 115 | 120 | +4 | +3.4% | 9,000 |
| 2010/05/26 | 115 | 118 | 112 | 116 | +1 | +0.9% | 10,000 |
| 2010/05/25 | 113 | 115 | 111 | 115 | ±0 | ±0% | 35,000 |
| 2010/05/24 | 115 | 116 | 114 | 115 | -5 | -4.2% | 22,000 |
| 2010/05/21 | 116 | 120 | 115 | 120 | -6 | -4.8% | 24,000 |
| 2010/05/20 | 126 | 126 | 122 | 126 | ±0 | ±0% | 9,000 |
| 2010/05/19 | 123 | 127 | 119 | 126 | -1 | -0.8% | 37,000 |
| 2010/05/18 | 131 | 131 | 125 | 127 | -3 | -2.3% | 28,000 |
| 2010/05/17 | 134 | 134 | 129 | 130 | -5 | -3.7% | 38,000 |
| 2010/05/14 | 131 | 135 | 131 | 135 | +5 | +3.8% | 34,000 |
| 2010/05/13 | 137 | 138 | 130 | 130 | -6 | -4.4% | 90,000 |
| 2010/05/12 | 137 | 139 | 136 | 136 | +1 | +0.7% | 36,000 |
| 2010/05/11 | 137 | 140 | 134 | 135 | +1 | +0.7% | 67,000 |
| 2010/05/10 | 129 | 134 | 129 | 134 | +2 | +1.5% | 10,000 |
| 2010/05/07 | 130 | 132 | 125 | 132 | ±0 | ±0% | 42,000 |
| 2010/05/06 | 132 | 133 | 131 | 132 | -6 | -4.3% | 49,000 |
| 2010/04/30 | 135 | 138 | 135 | 138 | +3 | +2.2% | 48,000 |
3651～
3700
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
