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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 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 |
| 2025/06/11 | 7,810 | 7,810 | 7,810 | 7,810 | +1,000 | +14.7% | 100 |
| 2025/06/10 | 6,760 | 6,810 | 6,700 | 6,810 | - | - | 3,800 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 6,690 | 6,760 | 6,540 | 6,540 | -100 | -1.5% | 800 |
| 2025/06/05 | 6,510 | 6,680 | 6,510 | 6,640 | - | - | 1,100 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 6,560 | 6,560 | 6,500 | 6,500 | -60 | -0.9% | 300 |
| 2025/05/30 | 6,520 | 6,560 | 6,500 | 6,560 | +10 | +0.2% | 300 |
| 2025/05/29 | 6,560 | 6,600 | 6,550 | 6,550 | -50 | -0.8% | 900 |
| 2025/05/28 | 6,600 | 6,610 | 6,570 | 6,600 | +70 | +1.1% | 2,500 |
| 2025/05/27 | 6,450 | 6,590 | 6,420 | 6,530 | +30 | +0.5% | 1,400 |
| 2025/05/26 | 6,480 | 6,520 | 6,460 | 6,500 | ±0 | ±0% | 1,600 |
| 2025/05/23 | 6,500 | 6,500 | 6,460 | 6,500 | ±0 | ±0% | 1,000 |
| 2025/05/22 | 6,500 | 6,550 | 6,460 | 6,500 | +20 | +0.3% | 3,500 |
| 2025/05/21 | 6,500 | 6,520 | 6,450 | 6,480 | -20 | -0.3% | 700 |
| 2025/05/20 | 6,440 | 6,500 | 6,410 | 6,500 | - | - | 600 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 6,460 | 6,460 | 6,420 | 6,440 | -120 | -1.8% | 500 |
| 2025/05/14 | 6,550 | 6,650 | 6,550 | 6,560 | +10 | +0.2% | 500 |
| 2025/05/13 | 6,460 | 6,550 | 6,450 | 6,550 | +30 | +0.5% | 1,700 |
| 2025/05/12 | 6,500 | 6,650 | 6,470 | 6,520 | +60 | +0.9% | 7,200 |
| 2025/05/09 | 6,440 | 6,460 | 6,340 | 6,460 | +60 | +0.9% | 900 |
| 2025/05/08 | 6,330 | 6,400 | 6,330 | 6,400 | +80 | +1.3% | 200 |
| 2025/05/07 | 6,320 | 6,320 | 6,310 | 6,320 | ±0 | ±0% | 800 |
| 2025/05/02 | 6,400 | 6,450 | 6,320 | 6,320 | -80 | -1.3% | 4,800 |
| 2025/05/01 | 6,300 | 6,400 | 6,300 | 6,400 | +150 | +2.4% | 3,200 |
| 2025/04/30 | 6,130 | 6,290 | 6,130 | 6,250 | +110 | +1.8% | 1,800 |
| 2025/04/28 | 6,270 | 6,270 | 6,140 | 6,140 | -30 | -0.5% | 500 |
| 2025/04/25 | 6,170 | 6,170 | 6,170 | 6,170 | - | - | 300 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 6,270 | 6,270 | 6,270 | 6,270 | +60 | +1% | 200 |
| 2025/04/22 | 6,210 | 6,210 | 6,210 | 6,210 | - | - | 100 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 6,150 | 6,210 | 6,120 | 6,210 | +60 | +1% | 500 |
| 2025/04/16 | 6,390 | 6,390 | 6,150 | 6,150 | -150 | -2.4% | 1,700 |
| 2025/04/15 | 6,000 | 6,450 | 5,960 | 6,300 | +340 | +5.7% | 9,700 |
1～
50
件表示中 / 3729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% | 17.42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 |
| 菊水ＨＤ | 153,100円 | +0.5% | +1.3% | 3.46% | 8.77倍 | 0.90倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 共和電 | 53,400円 | +2.9% | -0.7% | 3.75% | 12.82倍 | 0.78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 |
| 東洋電 | 146,500円 | +18.2% | +21.0% | 3.00% | 10.21倍 | 0.51倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 名古屋電 | 110,100円 | +1.4% | -16.6% | 4.09% | 7.42倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
