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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 9,230 | 9,230 | 9,000 | 9,020 | -200 | -2.2% | 3,500 |
| 2025/08/21 | 9,220 | 9,220 | 9,220 | 9,220 | -10 | -0.1% | 200 |
| 2025/08/20 | 9,200 | 9,270 | 9,170 | 9,230 | +110 | +1.2% | 2,800 |
| 2025/08/19 | 9,230 | 9,230 | 9,000 | 9,120 | -130 | -1.4% | 800 |
| 2025/08/18 | 9,080 | 9,250 | 9,080 | 9,250 | - | - | 400 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 9,230 | 9,230 | 9,230 | 9,230 | -20 | -0.2% | 100 |
| 2025/08/13 | 9,280 | 9,290 | 9,250 | 9,250 | -30 | -0.3% | 500 |
| 2025/08/12 | 9,310 | 9,330 | 9,280 | 9,280 | -40 | -0.4% | 4,500 |
| 2025/08/08 | 9,400 | 9,400 | 9,320 | 9,320 | -50 | -0.5% | 700 |
| 2025/08/07 | 9,320 | 9,370 | 9,300 | 9,370 | +50 | +0.5% | 1,200 |
| 2025/08/06 | 9,310 | 9,380 | 9,310 | 9,320 | +60 | +0.6% | 3,700 |
| 2025/08/05 | 9,300 | 9,300 | 9,260 | 9,260 | -40 | -0.4% | 900 |
| 2025/08/04 | 9,120 | 9,300 | 9,120 | 9,300 | +30 | +0.3% | 5,000 |
| 2025/08/01 | 9,280 | 9,280 | 9,250 | 9,270 | -10 | -0.1% | 1,100 |
| 2025/07/31 | 9,310 | 9,320 | 9,280 | 9,280 | -30 | -0.3% | 2,800 |
| 2025/07/30 | 9,300 | 9,350 | 9,300 | 9,310 | +10 | +0.1% | 1,500 |
| 2025/07/29 | 9,300 | 9,330 | 9,260 | 9,300 | -20 | -0.2% | 1,300 |
| 2025/07/28 | 9,320 | 9,350 | 9,320 | 9,320 | +10 | +0.1% | 1,100 |
| 2025/07/25 | 9,340 | 9,360 | 9,260 | 9,310 | -30 | -0.3% | 2,600 |
| 2025/07/24 | 9,320 | 9,390 | 9,300 | 9,340 | +20 | +0.2% | 2,700 |
| 2025/07/23 | 9,350 | 9,400 | 9,300 | 9,320 | ±0 | ±0% | 2,700 |
| 2025/07/22 | 9,160 | 9,370 | 9,160 | 9,320 | +130 | +1.4% | 5,000 |
| 2025/07/18 | 9,320 | 9,330 | 9,190 | 9,190 | -140 | -1.5% | 3,900 |
| 2025/07/17 | 9,270 | 9,330 | 9,100 | 9,330 | +210 | +2.3% | 3,200 |
| 2025/07/16 | 9,270 | 9,270 | 8,650 | 9,120 | -130 | -1.4% | 13,800 |
| 2025/07/15 | 9,350 | 9,350 | 9,250 | 9,250 | -130 | -1.4% | 1,200 |
| 2025/07/14 | 9,320 | 9,440 | 9,250 | 9,380 | +60 | +0.6% | 4,000 |
| 2025/07/11 | 9,300 | 9,410 | 9,300 | 9,320 | +30 | +0.3% | 25,400 |
| 2025/07/10 | 9,300 | 9,360 | 9,290 | 9,290 | -20 | -0.2% | 1,500 |
| 2025/07/09 | 9,300 | 9,440 | 9,300 | 9,310 | -40 | -0.4% | 6,500 |
| 2025/07/08 | 9,200 | 9,350 | 9,150 | 9,350 | +100 | +1.1% | 3,700 |
| 2025/07/07 | 9,340 | 9,390 | 9,210 | 9,250 | -110 | -1.2% | 3,900 |
| 2025/07/04 | 9,400 | 9,400 | 9,260 | 9,360 | -40 | -0.4% | 6,000 |
| 2025/07/03 | 9,300 | 9,450 | 9,300 | 9,400 | +160 | +1.7% | 28,000 |
| 2025/07/02 | 9,340 | 9,340 | 9,240 | 9,240 | -30 | -0.3% | 2,600 |
| 2025/07/01 | 9,120 | 9,300 | 9,120 | 9,270 | ±0 | ±0% | 3,100 |
| 2025/06/30 | 9,000 | 9,340 | 9,000 | 9,270 | +280 | +3.1% | 24,700 |
| 2025/06/27 | 9,000 | 9,240 | 8,990 | 8,990 | -30 | -0.3% | 12,200 |
| 2025/06/26 | 8,650 | 9,180 | 8,650 | 9,020 | +220 | +2.5% | 16,300 |
| 2025/06/25 | 9,000 | 9,170 | 8,800 | 8,800 | -80 | -0.9% | 45,700 |
| 2025/06/24 | 9,150 | 9,290 | 8,880 | 8,880 | -420 | -4.5% | 9,900 |
| 2025/06/23 | 9,300 | 9,350 | 9,240 | 9,300 | -40 | -0.4% | 9,700 |
| 2025/06/20 | 9,240 | 9,340 | 9,150 | 9,340 | -50 | -0.5% | 3,500 |
| 2025/06/19 | 9,290 | 9,400 | 9,130 | 9,390 | +80 | +0.9% | 8,700 |
| 2025/06/18 | 9,300 | 9,360 | 9,100 | 9,310 | +10 | +0.1% | 10,800 |
| 2025/06/17 | 9,150 | 9,330 | 9,000 | 9,300 | ±0 | ±0% | 20,100 |
| 2025/06/16 | 9,420 | 9,420 | 9,010 | 9,300 | -50 | -0.5% | 18,600 |
| 2025/06/13 | 8,560 | 9,350 | 8,320 | 9,350 | +40 | +0.4% | 42,100 |
| 2025/06/12 | 9,310 | 9,310 | 9,160 | 9,310 | +1,500 | +19.2% | 55,100 |
1～
50
件表示中 / 3768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 | 902,000円 | -8.6% | -2.7% | 1.94% | 17.43倍 | 1.61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 |
| ニレコ | 193,000円 | +2.3% | -3.8% | 4.40% | 10.30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 |
| 日アンテナ | 100,000円 | +4.8% | +71.4% | 0.00% | 13.39倍 | 0.69倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87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 |
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28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 |
市場注目の銘柄
チャート関連のコラム
