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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,725 | 4,805 | 4,605 | 4,805 | +80 | +1.7% | 3,100 |
| 2024/11/21 | 4,840 | 4,840 | 4,700 | 4,725 | +25 | +0.5% | 1,200 |
| 2024/11/20 | 4,775 | 4,830 | 4,700 | 4,700 | -100 | -2.1% | 1,100 |
| 2024/11/19 | 4,765 | 4,840 | 4,680 | 4,800 | +45 | +0.9% | 3,600 |
| 2024/11/18 | 4,540 | 4,800 | 4,540 | 4,755 | +215 | +4.7% | 5,100 |
| 2024/11/15 | 4,420 | 4,540 | 4,420 | 4,540 | +130 | +2.9% | 1,900 |
| 2024/11/14 | 4,380 | 4,420 | 4,380 | 4,410 | +30 | +0.7% | 400 |
| 2024/11/13 | 4,325 | 4,385 | 4,325 | 4,380 | +10 | +0.2% | 400 |
| 2024/11/12 | 4,370 | 4,375 | 4,285 | 4,370 | +35 | +0.8% | 2,000 |
| 2024/11/11 | 4,380 | 4,490 | 4,240 | 4,335 | -45 | -1% | 3,900 |
| 2024/11/08 | 4,380 | 4,390 | 4,335 | 4,380 | +30 | +0.7% | 1,200 |
| 2024/11/07 | 4,280 | 4,350 | 4,280 | 4,350 | +90 | +2.1% | 1,700 |
| 2024/11/06 | 4,220 | 4,300 | 4,220 | 4,260 | +40 | +0.9% | 1,400 |
| 2024/11/05 | 4,235 | 4,280 | 4,205 | 4,220 | -30 | -0.7% | 800 |
| 2024/11/01 | 4,320 | 4,320 | 4,250 | 4,250 | -100 | -2.3% | 600 |
| 2024/10/31 | 4,295 | 4,350 | 4,155 | 4,350 | +30 | +0.7% | 4,500 |
| 2024/10/30 | 4,285 | 4,380 | 4,285 | 4,320 | +40 | +0.9% | 4,000 |
| 2024/10/29 | 4,270 | 4,350 | 4,270 | 4,280 | +5 | +0.1% | 1,100 |
| 2024/10/28 | 4,225 | 4,365 | 4,220 | 4,275 | ±0 | ±0% | 4,000 |
| 2024/10/25 | 4,295 | 4,350 | 4,275 | 4,275 | -90 | -2.1% | 6,200 |
| 2024/10/24 | 4,270 | 4,365 | 4,230 | 4,365 | +50 | +1.2% | 2,700 |
| 2024/10/23 | 4,250 | 4,400 | 4,250 | 4,315 | +25 | +0.6% | 5,600 |
| 2024/10/22 | 4,300 | 4,350 | 4,290 | 4,290 | -10 | -0.2% | 1,500 |
| 2024/10/21 | 4,250 | 4,300 | 4,235 | 4,300 | - | - | 2,100 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 4,225 | 4,300 | 4,210 | 4,300 | +5 | +0.1% | 1,200 |
| 2024/10/15 | 4,240 | 4,295 | 4,240 | 4,295 | +80 | +1.9% | 1,500 |
| 2024/10/11 | 4,115 | 4,295 | 4,115 | 4,215 | +90 | +2.2% | 5,400 |
| 2024/10/10 | 4,165 | 4,165 | 4,125 | 4,125 | -95 | -2.3% | 200 |
| 2024/10/09 | 4,195 | 4,220 | 4,185 | 4,220 | +75 | +1.8% | 500 |
| 2024/10/08 | 4,170 | 4,220 | 4,145 | 4,145 | - | - | 1,700 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 4,150 | 4,225 | 4,105 | 4,130 | -70 | -1.7% | 2,800 |
| 2024/10/03 | 4,035 | 4,200 | 4,015 | 4,200 | +95 | +2.3% | 3,900 |
| 2024/10/02 | 4,090 | 4,105 | 3,965 | 4,105 | +75 | +1.9% | 1,700 |
| 2024/10/01 | 4,100 | 4,100 | 4,010 | 4,030 | -70 | -1.7% | 1,400 |
| 2024/09/30 | 3,925 | 4,100 | 3,890 | 4,100 | +175 | +4.5% | 5,100 |
| 2024/09/27 | 4,000 | 4,055 | 3,850 | 3,925 | -75 | -1.9% | 3,200 |
| 2024/09/26 | 4,000 | 4,095 | 4,000 | 4,000 | -50 | -1.2% | 1,300 |
| 2024/09/25 | 4,000 | 4,055 | 3,865 | 4,050 | +50 | +1.3% | 900 |
| 2024/09/24 | 4,075 | 4,075 | 4,000 | 4,000 | -50 | -1.2% | 700 |
| 2024/09/20 | 4,095 | 4,095 | 4,050 | 4,050 | -5 | -0.1% | 300 |
| 2024/09/19 | 4,120 | 4,120 | 4,055 | 4,055 | - | - | 200 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 4,195 | 4,195 | 4,010 | 4,010 | -185 | -4.4% | 800 |
| 2024/09/13 | 4,170 | 4,210 | 4,135 | 4,195 | +25 | +0.6% | 4,600 |
| 2024/09/12 | 4,060 | 4,170 | 4,060 | 4,170 | +110 | +2.7% | 3,300 |
| 2024/09/11 | 4,000 | 4,060 | 3,980 | 4,060 | +60 | +1.5% | 3,700 |
| 2024/09/10 | 4,000 | 4,005 | 4,000 | 4,000 | +50 | +1.3% | 1,100 |
1～
50
件表示中 / 3586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 | 480,500円 | -4.2% | -43.0% | 3.33% | 11.60倍 | 0.92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 |
| 大同信 | 45,000円 | +5.9% | -14.0% | 2.67% | 4.74倍 | 0.31倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| オリジン | 114,300円 | +6.4% | +999.9% | 3.50% | 30.67倍 | 0.26倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 113,000円 | +1.7% | -29.4% | 2.83% | 28.96倍 | 0.57倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| テクノＨＲ | 33,900円 | +2.8% | -47.3% | 3.54% | 7.61倍 | 0.43倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
市場注目の銘柄
チャート関連のコラム
