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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 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 |
3701～
3750
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
