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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,716 | 1,734 | 1,716 | 1,719 | +19 | +1.1% | 1,300 |
| 2022/08/25 | 1,700 | 1,700 | 1,699 | 1,700 | +36 | +2.2% | 900 |
| 2022/08/24 | 1,633 | 1,666 | 1,633 | 1,664 | +28 | +1.7% | 500 |
| 2022/08/23 | 1,636 | 1,636 | 1,636 | 1,636 | -3 | -0.2% | 400 |
| 2022/08/22 | 1,643 | 1,646 | 1,639 | 1,639 | -24 | -1.4% | 300 |
| 2022/08/19 | 1,652 | 1,664 | 1,652 | 1,663 | +29 | +1.8% | 1,000 |
| 2022/08/18 | 1,634 | 1,634 | 1,634 | 1,634 | -9 | -0.5% | 100 |
| 2022/08/17 | 1,678 | 1,678 | 1,643 | 1,643 | -13 | -0.8% | 2,400 |
| 2022/08/16 | 1,642 | 1,656 | 1,642 | 1,656 | ±0 | ±0% | 1,100 |
| 2022/08/15 | 1,638 | 1,657 | 1,635 | 1,656 | +24 | +1.5% | 14,100 |
| 2022/08/12 | 1,641 | 1,667 | 1,632 | 1,632 | -9 | -0.5% | 1,800 |
| 2022/08/10 | 1,650 | 1,655 | 1,600 | 1,641 | -5 | -0.3% | 7,500 |
| 2022/08/09 | 1,750 | 1,750 | 1,610 | 1,646 | -64 | -3.7% | 10,900 |
| 2022/08/08 | 1,690 | 1,815 | 1,680 | 1,710 | +125 | +7.9% | 34,800 |
| 2022/08/05 | 1,560 | 1,585 | 1,560 | 1,585 | +30 | +1.9% | 700 |
| 2022/08/04 | 1,555 | 1,555 | 1,555 | 1,555 | -5 | -0.3% | 200 |
| 2022/08/03 | 1,553 | 1,560 | 1,553 | 1,560 | -33 | -2.1% | 200 |
| 2022/08/02 | 1,593 | 1,593 | 1,593 | 1,593 | -1 | -0.1% | 200 |
| 2022/08/01 | 1,567 | 1,597 | 1,567 | 1,594 | +34 | +2.2% | 1,000 |
| 2022/07/29 | 1,565 | 1,592 | 1,560 | 1,560 | -24 | -1.5% | 800 |
| 2022/07/28 | 1,568 | 1,584 | 1,567 | 1,584 | - | - | 700 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,565 | 1,567 | 1,565 | 1,567 | +1 | +0.1% | 300 |
| 2022/07/25 | 1,585 | 1,585 | 1,566 | 1,566 | -5 | -0.3% | 400 |
| 2022/07/22 | 1,564 | 1,586 | 1,564 | 1,571 | - | - | 1,400 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,600 | 1,605 | 1,572 | 1,590 | -8 | -0.5% | 2,300 |
| 2022/07/19 | 1,625 | 1,625 | 1,598 | 1,598 | -33 | -2% | 1,900 |
| 2022/07/15 | 1,640 | 1,650 | 1,631 | 1,631 | -9 | -0.5% | 1,400 |
| 2022/07/14 | 1,616 | 1,641 | 1,616 | 1,640 | -10 | -0.6% | 3,700 |
| 2022/07/13 | 1,649 | 1,650 | 1,640 | 1,650 | +1 | +0.1% | 3,100 |
| 2022/07/12 | 1,585 | 1,649 | 1,585 | 1,649 | +24 | +1.5% | 5,000 |
| 2022/07/11 | 1,621 | 1,625 | 1,620 | 1,625 | +13 | +0.8% | 2,300 |
| 2022/07/08 | 1,600 | 1,612 | 1,591 | 1,612 | +2 | +0.1% | 2,200 |
| 2022/07/07 | 1,593 | 1,610 | 1,593 | 1,610 | -1 | -0.1% | 700 |
| 2022/07/06 | 1,575 | 1,611 | 1,575 | 1,611 | +21 | +1.3% | 800 |
| 2022/07/05 | 1,560 | 1,591 | 1,557 | 1,590 | +30 | +1.9% | 1,500 |
| 2022/07/04 | 1,641 | 1,641 | 1,560 | 1,560 | -41 | -2.6% | 1,600 |
| 2022/07/01 | 1,631 | 1,631 | 1,601 | 1,601 | -39 | -2.4% | 200 |
| 2022/06/30 | 1,647 | 1,647 | 1,628 | 1,640 | +15 | +0.9% | 500 |
| 2022/06/29 | 1,603 | 1,625 | 1,603 | 1,625 | +24 | +1.5% | 300 |
| 2022/06/28 | 1,601 | 1,601 | 1,601 | 1,601 | -27 | -1.7% | 500 |
| 2022/06/27 | 1,650 | 1,651 | 1,588 | 1,628 | -8 | -0.5% | 1,800 |
| 2022/06/24 | 1,636 | 1,653 | 1,636 | 1,636 | ±0 | ±0% | 6,400 |
| 2022/06/23 | 1,626 | 1,636 | 1,626 | 1,636 | +5 | +0.3% | 1,100 |
| 2022/06/22 | 1,650 | 1,650 | 1,604 | 1,631 | -5 | -0.3% | 2,800 |
| 2022/06/21 | 1,635 | 1,656 | 1,627 | 1,636 | +5 | +0.3% | 3,600 |
| 2022/06/20 | 1,669 | 1,669 | 1,620 | 1,631 | +23 | +1.4% | 1,900 |
| 2022/06/17 | 1,590 | 1,646 | 1,580 | 1,608 | -12 | -0.7% | 3,700 |
| 2022/06/16 | 1,625 | 1,638 | 1,615 | 1,620 | +8 | +0.5% | 2,700 |
551～
600
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
