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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,855 | 3,930 | 3,805 | 3,890 | +30 | +0.8% | 2,100 |
| 2024/05/16 | 3,995 | 3,995 | 3,850 | 3,860 | -135 | -3.4% | 2,200 |
| 2024/05/15 | 3,910 | 4,040 | 3,910 | 3,995 | +15 | +0.4% | 1,200 |
| 2024/05/14 | 3,870 | 4,010 | 3,855 | 3,980 | +95 | +2.4% | 4,100 |
| 2024/05/13 | 3,815 | 3,940 | 3,725 | 3,885 | +10 | +0.3% | 6,000 |
| 2024/05/10 | 4,010 | 4,100 | 3,855 | 3,875 | -165 | -4.1% | 11,300 |
| 2024/05/09 | 3,965 | 4,040 | 3,965 | 4,040 | +25 | +0.6% | 1,200 |
| 2024/05/08 | 4,000 | 4,055 | 4,000 | 4,015 | +10 | +0.2% | 3,000 |
| 2024/05/07 | 4,015 | 4,015 | 3,900 | 4,005 | +5 | +0.1% | 2,800 |
| 2024/05/02 | 3,970 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 2,600 |
| 2024/05/01 | 3,995 | 4,025 | 3,970 | 3,980 | -10 | -0.3% | 3,400 |
| 2024/04/30 | 3,975 | 4,055 | 3,955 | 3,990 | +60 | +1.5% | 7,500 |
| 2024/04/26 | 3,900 | 3,980 | 3,860 | 3,930 | +30 | +0.8% | 7,100 |
| 2024/04/25 | 3,875 | 3,945 | 3,865 | 3,900 | +25 | +0.6% | 3,900 |
| 2024/04/24 | 3,830 | 3,880 | 3,830 | 3,875 | +50 | +1.3% | 800 |
| 2024/04/23 | 3,800 | 3,825 | 3,800 | 3,825 | +55 | +1.5% | 700 |
| 2024/04/22 | 3,750 | 3,790 | 3,750 | 3,770 | +30 | +0.8% | 300 |
| 2024/04/19 | 3,750 | 3,805 | 3,720 | 3,740 | - | - | 7,400 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 3,760 | 3,815 | 3,735 | 3,800 | +45 | +1.2% | 3,200 |
| 2024/04/16 | 3,755 | 3,760 | 3,730 | 3,755 | -5 | -0.1% | 2,400 |
| 2024/04/15 | 3,780 | 3,790 | 3,760 | 3,760 | -20 | -0.5% | 800 |
| 2024/04/12 | 3,820 | 3,820 | 3,765 | 3,780 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,810 | 3,820 | 3,800 | 3,800 | -10 | -0.3% | 1,000 |
| 2024/04/09 | 3,810 | 3,830 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/04/08 | 3,755 | 3,810 | 3,755 | 3,810 | -10 | -0.3% | 2,000 |
| 2024/04/05 | 3,785 | 3,830 | 3,770 | 3,820 | +35 | +0.9% | 2,200 |
| 2024/04/04 | 3,755 | 3,820 | 3,710 | 3,785 | -110 | -2.8% | 11,800 |
| 2024/04/03 | 3,915 | 3,970 | 3,705 | 3,895 | +540 | +16.1% | 56,200 |
| 2024/04/02 | 3,355 | 3,355 | 3,355 | 3,355 | -15 | -0.4% | 200 |
| 2024/04/01 | 3,315 | 3,385 | 3,315 | 3,370 | -15 | -0.4% | 800 |
| 2024/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 100 |
| 2024/03/28 | 3,315 | 3,455 | 3,315 | 3,385 | -55 | -1.6% | 600 |
| 2024/03/27 | 3,440 | 3,475 | 3,440 | 3,440 | -35 | -1% | 800 |
| 2024/03/26 | 3,475 | 3,490 | 3,450 | 3,475 | +25 | +0.7% | 700 |
| 2024/03/25 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 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 |
1～
50
件表示中 / 3457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 | 389,000円 | -4.2% | -43.0% | 4.11% | 9.38倍 | 0.75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 |
| メディアリンク | 14,700円 | +23.8% | - | 0.00% | 565.38倍 | 2.37倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| 京 写 | 42,200円 | +1.7% | +6.5% | 2.61% | 9.53倍 | 0.74倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ＯＫＡＹＡ | 25,200円 | -2.3% | -30.1% | 1.59% | 26.84倍 | 0.62倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| 池上通 | 77,800円 | +4.2% | -22.4% | 4.24% | 8.30倍 | 0.36倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
市場注目の銘柄
チャート関連のコラム
