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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,612 | 1,612 | 1,612 | 1,612 | -19 | -1.2% | 300 |
| 2022/06/14 | 1,600 | 1,631 | 1,593 | 1,631 | +22 | +1.4% | 11,300 |
| 2022/06/13 | 1,579 | 1,625 | 1,579 | 1,609 | -11 | -0.7% | 5,200 |
| 2022/06/10 | 1,603 | 1,625 | 1,603 | 1,620 | +10 | +0.6% | 6,600 |
| 2022/06/09 | 1,617 | 1,617 | 1,610 | 1,610 | -10 | -0.6% | 1,700 |
| 2022/06/08 | 1,600 | 1,623 | 1,600 | 1,620 | +5 | +0.3% | 4,800 |
| 2022/06/07 | 1,607 | 1,615 | 1,598 | 1,615 | +8 | +0.5% | 600 |
| 2022/06/06 | 1,620 | 1,628 | 1,600 | 1,607 | +7 | +0.4% | 4,600 |
| 2022/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2022/06/02 | 1,601 | 1,601 | 1,600 | 1,600 | -14 | -0.9% | 900 |
| 2022/06/01 | 1,582 | 1,616 | 1,582 | 1,614 | +38 | +2.4% | 4,400 |
| 2022/05/31 | 1,586 | 1,586 | 1,551 | 1,576 | -11 | -0.7% | 1,500 |
| 2022/05/30 | 1,548 | 1,589 | 1,548 | 1,587 | +38 | +2.5% | 2,300 |
| 2022/05/27 | 1,565 | 1,570 | 1,540 | 1,549 | -16 | -1% | 4,400 |
| 2022/05/26 | 1,594 | 1,594 | 1,565 | 1,565 | -29 | -1.8% | 3,200 |
| 2022/05/25 | 1,612 | 1,620 | 1,594 | 1,594 | -18 | -1.1% | 3,700 |
| 2022/05/24 | 1,600 | 1,634 | 1,590 | 1,612 | +1 | +0.1% | 9,000 |
| 2022/05/23 | 1,550 | 1,649 | 1,550 | 1,611 | +38 | +2.4% | 10,600 |
| 2022/05/20 | 1,600 | 1,600 | 1,573 | 1,573 | -2 | -0.1% | 3,100 |
| 2022/05/19 | 1,550 | 1,575 | 1,550 | 1,575 | +17 | +1.1% | 2,400 |
| 2022/05/18 | 1,601 | 1,602 | 1,558 | 1,558 | -38 | -2.4% | 4,100 |
| 2022/05/17 | 1,561 | 1,633 | 1,561 | 1,596 | +25 | +1.6% | 8,500 |
| 2022/05/16 | 1,571 | 1,595 | 1,556 | 1,571 | -80 | -4.8% | 6,100 |
| 2022/05/13 | 1,580 | 1,651 | 1,580 | 1,651 | +41 | +2.5% | 3,900 |
| 2022/05/12 | 1,621 | 1,621 | 1,610 | 1,610 | -20 | -1.2% | 800 |
| 2022/05/11 | 1,637 | 1,655 | 1,614 | 1,630 | -6 | -0.4% | 2,000 |
| 2022/05/10 | 1,645 | 1,680 | 1,630 | 1,636 | -9 | -0.5% | 3,100 |
| 2022/05/09 | 1,660 | 1,701 | 1,645 | 1,645 | -22 | -1.3% | 4,000 |
| 2022/05/06 | 1,682 | 1,690 | 1,640 | 1,667 | -3 | -0.2% | 7,700 |
| 2022/05/02 | 1,700 | 1,729 | 1,660 | 1,670 | -30 | -1.8% | 17,300 |
| 2022/04/28 | 1,692 | 1,701 | 1,643 | 1,700 | +18 | +1.1% | 7,100 |
| 2022/04/27 | 1,628 | 1,682 | 1,628 | 1,682 | +25 | +1.5% | 4,800 |
| 2022/04/26 | 1,672 | 1,672 | 1,620 | 1,657 | -23 | -1.4% | 8,100 |
| 2022/04/25 | 1,650 | 1,701 | 1,538 | 1,680 | -19 | -1.1% | 25,300 |
| 2022/04/22 | 1,629 | 1,775 | 1,622 | 1,699 | +98 | +6.1% | 52,300 |
| 2022/04/21 | 1,599 | 1,615 | 1,595 | 1,601 | +14 | +0.9% | 9,000 |
| 2022/04/20 | 1,531 | 1,588 | 1,531 | 1,587 | +27 | +1.7% | 4,600 |
| 2022/04/19 | 1,536 | 1,576 | 1,530 | 1,560 | +58 | +3.9% | 2,500 |
| 2022/04/18 | 1,502 | 1,502 | 1,502 | 1,502 | -33 | -2.1% | 100 |
| 2022/04/15 | 1,504 | 1,535 | 1,504 | 1,535 | ±0 | ±0% | 700 |
| 2022/04/14 | 1,523 | 1,550 | 1,523 | 1,535 | +17 | +1.1% | 1,200 |
| 2022/04/13 | 1,506 | 1,518 | 1,500 | 1,518 | -2 | -0.1% | 7,800 |
| 2022/04/12 | 1,501 | 1,529 | 1,501 | 1,520 | +3 | +0.2% | 1,400 |
| 2022/04/11 | 1,520 | 1,520 | 1,501 | 1,517 | -3 | -0.2% | 1,000 |
| 2022/04/08 | 1,492 | 1,550 | 1,492 | 1,520 | +28 | +1.9% | 1,500 |
| 2022/04/07 | 1,511 | 1,511 | 1,490 | 1,492 | -19 | -1.3% | 1,600 |
| 2022/04/06 | 1,573 | 1,573 | 1,511 | 1,511 | -83 | -5.2% | 4,600 |
| 2022/04/05 | 1,600 | 1,600 | 1,570 | 1,594 | -11 | -0.7% | 3,000 |
| 2022/04/04 | 1,578 | 1,630 | 1,578 | 1,605 | +2 | +0.1% | 7,800 |
| 2022/04/01 | 1,690 | 1,690 | 1,590 | 1,603 | -7 | -0.4% | 6,700 |
601～
650
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
