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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/28 | 133 | 135 | 133 | 135 | -1 | -0.7% | 15,000 |
| 2010/04/27 | 133 | 136 | 133 | 136 | +3 | +2.3% | 45,000 |
| 2010/04/26 | 134 | 134 | 131 | 133 | +3 | +2.3% | 21,000 |
| 2010/04/23 | 132 | 133 | 129 | 130 | ±0 | ±0% | 39,000 |
| 2010/04/22 | 130 | 130 | 130 | 130 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 131 | 131 | 128 | 130 | -3 | -2.3% | 16,000 |
| 2010/04/20 | 128 | 133 | 128 | 133 | +6 | +4.7% | 26,000 |
| 2010/04/19 | 128 | 131 | 127 | 127 | -6 | -4.5% | 44,000 |
| 2010/04/16 | 136 | 136 | 130 | 133 | -4 | -2.9% | 52,000 |
| 2010/04/15 | 134 | 137 | 134 | 137 | +3 | +2.2% | 13,000 |
| 2010/04/14 | 134 | 135 | 134 | 134 | ±0 | ±0% | 18,000 |
| 2010/04/13 | 138 | 138 | 133 | 134 | -3 | -2.2% | 36,000 |
| 2010/04/12 | 134 | 137 | 134 | 137 | +3 | +2.2% | 38,000 |
| 2010/04/09 | 136 | 136 | 130 | 134 | +3 | +2.3% | 23,000 |
| 2010/04/08 | 131 | 131 | 130 | 131 | -2 | -1.5% | 19,000 |
| 2010/04/07 | 130 | 133 | 130 | 133 | ±0 | ±0% | 10,000 |
3701～
3750
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
