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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,535 | 1,648 | 1,526 | 1,610 | +83 | +5.4% | 6,100 |
| 2022/03/30 | 1,549 | 1,583 | 1,500 | 1,527 | -23 | -1.5% | 3,900 |
| 2022/03/29 | 1,522 | 1,572 | 1,522 | 1,550 | +23 | +1.5% | 8,000 |
| 2022/03/28 | 1,527 | 1,542 | 1,511 | 1,527 | ±0 | ±0% | 10,700 |
| 2022/03/25 | 1,514 | 1,527 | 1,504 | 1,527 | +13 | +0.9% | 1,100 |
| 2022/03/24 | 1,481 | 1,515 | 1,481 | 1,514 | +2 | +0.1% | 2,300 |
| 2022/03/23 | 1,519 | 1,540 | 1,485 | 1,512 | -12 | -0.8% | 9,400 |
| 2022/03/22 | 1,531 | 1,531 | 1,492 | 1,524 | -5 | -0.3% | 1,200 |
| 2022/03/18 | 1,528 | 1,552 | 1,500 | 1,529 | +3 | +0.2% | 2,600 |
| 2022/03/17 | 1,522 | 1,526 | 1,518 | 1,526 | +24 | +1.6% | 5,400 |
| 2022/03/16 | 1,481 | 1,509 | 1,480 | 1,502 | -19 | -1.2% | 5,500 |
| 2022/03/15 | 1,555 | 1,555 | 1,515 | 1,521 | +6 | +0.4% | 6,300 |
| 2022/03/14 | 1,486 | 1,565 | 1,486 | 1,515 | +5 | +0.3% | 4,400 |
| 2022/03/11 | 1,506 | 1,510 | 1,460 | 1,510 | -7 | -0.5% | 4,200 |
| 2022/03/10 | 1,565 | 1,605 | 1,503 | 1,517 | -3 | -0.2% | 5,700 |
| 2022/03/09 | 1,426 | 1,540 | 1,420 | 1,520 | +149 | +10.9% | 11,000 |
| 2022/03/08 | 1,511 | 1,511 | 1,311 | 1,371 | -141 | -9.3% | 21,400 |
| 2022/03/07 | 1,560 | 1,560 | 1,467 | 1,512 | -71 | -4.5% | 20,000 |
| 2022/03/04 | 1,642 | 1,642 | 1,583 | 1,583 | -60 | -3.7% | 3,400 |
| 2022/03/03 | 1,609 | 1,654 | 1,609 | 1,643 | +34 | +2.1% | 3,000 |
| 2022/03/02 | 1,522 | 1,612 | 1,496 | 1,609 | +71 | +4.6% | 13,700 |
| 2022/03/01 | 1,507 | 1,538 | 1,507 | 1,538 | +29 | +1.9% | 4,700 |
| 2022/02/28 | 1,490 | 1,509 | 1,484 | 1,509 | +19 | +1.3% | 2,000 |
| 2022/02/25 | 1,487 | 1,490 | 1,455 | 1,490 | +30 | +2.1% | 4,700 |
| 2022/02/24 | 1,490 | 1,504 | 1,411 | 1,460 | -30 | -2% | 10,100 |
| 2022/02/22 | 1,514 | 1,543 | 1,457 | 1,490 | -44 | -2.9% | 8,700 |
| 2022/02/21 | 1,536 | 1,536 | 1,508 | 1,534 | -19 | -1.2% | 5,100 |
| 2022/02/18 | 1,522 | 1,553 | 1,522 | 1,553 | +18 | +1.2% | 2,700 |
| 2022/02/17 | 1,525 | 1,565 | 1,521 | 1,535 | +14 | +0.9% | 4,500 |
| 2022/02/16 | 1,550 | 1,557 | 1,515 | 1,521 | +11 | +0.7% | 1,900 |
| 2022/02/15 | 1,535 | 1,538 | 1,466 | 1,510 | -2 | -0.1% | 9,400 |
| 2022/02/14 | 1,544 | 1,584 | 1,495 | 1,512 | -72 | -4.5% | 17,800 |
| 2022/02/10 | 1,561 | 1,625 | 1,561 | 1,584 | +26 | +1.7% | 9,500 |
| 2022/02/09 | 1,542 | 1,566 | 1,528 | 1,558 | +18 | +1.2% | 3,700 |
| 2022/02/08 | 1,542 | 1,569 | 1,528 | 1,540 | +12 | +0.8% | 1,200 |
| 2022/02/07 | 1,518 | 1,545 | 1,516 | 1,528 | +13 | +0.9% | 3,700 |
| 2022/02/04 | 1,544 | 1,553 | 1,515 | 1,515 | -15 | -1% | 3,600 |
| 2022/02/03 | 1,571 | 1,585 | 1,530 | 1,530 | -36 | -2.3% | 3,200 |
| 2022/02/02 | 1,560 | 1,612 | 1,530 | 1,566 | +19 | +1.2% | 5,000 |
| 2022/02/01 | 1,525 | 1,615 | 1,521 | 1,547 | +28 | +1.8% | 7,200 |
| 2022/01/31 | 1,491 | 1,519 | 1,484 | 1,519 | +58 | +4% | 4,700 |
| 2022/01/28 | 1,495 | 1,521 | 1,420 | 1,461 | -25 | -1.7% | 5,000 |
| 2022/01/27 | 1,580 | 1,580 | 1,470 | 1,486 | -112 | -7% | 6,100 |
| 2022/01/26 | 1,586 | 1,612 | 1,586 | 1,598 | +14 | +0.9% | 300 |
| 2022/01/25 | 1,618 | 1,618 | 1,555 | 1,584 | -21 | -1.3% | 2,100 |
| 2022/01/24 | 1,574 | 1,622 | 1,574 | 1,605 | +3 | +0.2% | 3,000 |
| 2022/01/21 | 1,650 | 1,660 | 1,593 | 1,602 | -81 | -4.8% | 5,000 |
| 2022/01/20 | 1,633 | 1,683 | 1,633 | 1,683 | +50 | +3.1% | 3,000 |
| 2022/01/19 | 1,776 | 1,776 | 1,607 | 1,633 | -167 | -9.3% | 13,700 |
| 2022/01/18 | 1,830 | 1,830 | 1,793 | 1,800 | -30 | -1.6% | 3,100 |
651～
700
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
