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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 104 | 106 | 104 | 104 | -3 | -2.8% | 6,000 |
| 2010/08/30 | 106 | 108 | 106 | 107 | +1 | +0.9% | 8,000 |
| 2010/08/27 | 103 | 106 | 100 | 106 | +4 | +3.9% | 16,000 |
| 2010/08/26 | 104 | 104 | 100 | 102 | -1 | -1% | 9,000 |
| 2010/08/25 | 105 | 106 | 101 | 103 | -3 | -2.8% | 35,000 |
| 2010/08/24 | 105 | 106 | 105 | 106 | -2 | -1.9% | 4,000 |
| 2010/08/23 | 106 | 109 | 106 | 108 | +1 | +0.9% | 5,000 |
| 2010/08/20 | 107 | 107 | 107 | 107 | ±0 | ±0% | 1,000 |
| 2010/08/19 | 108 | 109 | 107 | 107 | ±0 | ±0% | 4,000 |
| 2010/08/18 | 111 | 111 | 107 | 107 | -1 | -0.9% | 9,000 |
| 2010/08/17 | 112 | 113 | 108 | 108 | +1 | +0.9% | 9,000 |
| 2010/08/16 | 109 | 109 | 107 | 107 | -3 | -2.7% | 6,000 |
| 2010/08/13 | 110 | 110 | 110 | 110 | +3 | +2.8% | 3,000 |
| 2010/08/12 | 107 | 107 | 107 | 107 | -3 | -2.7% | 1,000 |
| 2010/08/11 | 112 | 112 | 110 | 110 | -3 | -2.7% | 7,000 |
| 2010/08/10 | 114 | 115 | 113 | 113 | +1 | +0.9% | 11,000 |
| 2010/08/09 | 108 | 119 | 108 | 112 | - | - | 50,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 111 | 112 | 111 | 112 | ±0 | ±0% | 8,000 |
| 2010/08/04 | 112 | 112 | 112 | 112 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 111 | 113 | 111 | 112 | - | - | 11,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 111 | 114 | 111 | 114 | ±0 | ±0% | 15,000 |
| 2010/07/29 | 116 | 116 | 114 | 114 | -2 | -1.7% | 6,000 |
| 2010/07/28 | 118 | 118 | 114 | 116 | -1 | -0.9% | 9,000 |
| 2010/07/27 | 110 | 117 | 110 | 117 | +5 | +4.5% | 15,000 |
| 2010/07/26 | 110 | 112 | 110 | 112 | +2 | +1.8% | 13,000 |
| 2010/07/23 | 112 | 115 | 105 | 110 | -2 | -1.8% | 44,000 |
| 2010/07/22 | 112 | 112 | 111 | 112 | -4 | -3.4% | 6,000 |
| 2010/07/21 | 116 | 116 | 116 | 116 | +1 | +0.9% | 4,000 |
| 2010/07/20 | 115 | 115 | 115 | 115 | ±0 | ±0% | 8,000 |
| 2010/07/16 | 115 | 115 | 115 | 115 | +1 | +0.9% | 3,000 |
| 2010/07/15 | 117 | 117 | 114 | 114 | -1 | -0.9% | 19,000 |
| 2010/07/14 | 116 | 116 | 115 | 115 | ±0 | ±0% | 6,000 |
| 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 |
3651～
3700
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
