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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3768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% | 17.43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 |
| ニレコ | 193,000円 | +2.3% | -3.8% | 4.40% | 10.30倍 | 0.86倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 日アンテナ | 100,000円 | +4.8% | +71.4% | 0.00% | 13.39倍 | 0.69倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
