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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,420 | 1,470 | 1,350 | 1,386 | -11 | -0.8% | 32,500 |
2021/08/18 | 1,351 | 1,398 | 1,350 | 1,397 | +29 | +2.1% | 9,600 |
2021/08/17 | 1,366 | 1,370 | 1,351 | 1,368 | +16 | +1.2% | 5,500 |
2021/08/16 | 1,387 | 1,387 | 1,337 | 1,352 | -7 | -0.5% | 5,400 |
2021/08/13 | 1,315 | 1,363 | 1,293 | 1,359 | +62 | +4.8% | 10,700 |
2021/08/12 | 1,289 | 1,303 | 1,289 | 1,297 | +8 | +0.6% | 2,700 |
2021/08/11 | 1,316 | 1,316 | 1,280 | 1,289 | -7 | -0.5% | 3,100 |
2021/08/10 | 1,300 | 1,350 | 1,281 | 1,296 | +79 | +6.5% | 26,600 |
2021/08/06 | 1,193 | 1,227 | 1,188 | 1,217 | +32 | +2.7% | 3,700 |
2021/08/05 | 1,195 | 1,204 | 1,185 | 1,185 | -12 | -1% | 5,500 |
2021/08/04 | 1,210 | 1,226 | 1,195 | 1,197 | -13 | -1.1% | 5,600 |
2021/08/03 | 1,200 | 1,223 | 1,200 | 1,210 | +13 | +1.1% | 1,600 |
2021/08/02 | 1,212 | 1,212 | 1,194 | 1,197 | -10 | -0.8% | 2,800 |
2021/07/30 | 1,225 | 1,228 | 1,207 | 1,207 | -29 | -2.3% | 4,200 |
2021/07/29 | 1,221 | 1,236 | 1,208 | 1,236 | +8 | +0.7% | 2,600 |
2021/07/28 | 1,224 | 1,253 | 1,223 | 1,228 | +16 | +1.3% | 2,900 |
2021/07/27 | 1,212 | 1,218 | 1,203 | 1,212 | ±0 | ±0% | 2,900 |
2021/07/26 | 1,201 | 1,235 | 1,201 | 1,212 | -48 | -3.8% | 10,400 |
2021/07/21 | 1,238 | 1,270 | 1,223 | 1,260 | +40 | +3.3% | 6,500 |
2021/07/20 | 1,234 | 1,246 | 1,200 | 1,220 | -52 | -4.1% | 7,600 |
2021/07/19 | 1,250 | 1,297 | 1,236 | 1,272 | +82 | +6.9% | 21,500 |
2021/07/16 | 1,208 | 1,208 | 1,185 | 1,190 | -20 | -1.7% | 5,200 |
2021/07/15 | 1,230 | 1,230 | 1,210 | 1,210 | -23 | -1.9% | 4,600 |
2021/07/14 | 1,235 | 1,243 | 1,233 | 1,233 | -12 | -1% | 4,300 |
2021/07/13 | 1,238 | 1,253 | 1,219 | 1,245 | +32 | +2.6% | 4,000 |
2021/07/12 | 1,213 | 1,229 | 1,207 | 1,213 | +3 | +0.2% | 8,400 |
2021/07/09 | 1,238 | 1,238 | 1,200 | 1,210 | -58 | -4.6% | 13,900 |
2021/07/08 | 1,315 | 1,330 | 1,250 | 1,268 | -71 | -5.3% | 19,000 |
2021/07/07 | 1,325 | 1,339 | 1,313 | 1,339 | -3 | -0.2% | 14,500 |
2021/07/06 | 1,454 | 1,454 | 1,324 | 1,342 | -116 | -8% | 57,000 |
2021/07/05 | 1,472 | 1,555 | 1,415 | 1,458 | +46 | +3.3% | 130,100 |
2021/07/02 | 1,350 | 1,441 | 1,333 | 1,412 | +62 | +4.6% | 77,400 |
2021/07/01 | 1,350 | 1,380 | 1,301 | 1,350 | ±0 | ±0% | 33,300 |
2021/06/30 | 1,342 | 1,350 | 1,253 | 1,350 | -22 | -1.6% | 55,500 |
2021/06/29 | 1,390 | 1,390 | 1,319 | 1,372 | -48 | -3.4% | 70,500 |
2021/06/28 | 1,484 | 1,533 | 1,293 | 1,420 | +26 | +1.9% | 390,100 |
2021/06/25 | 1,364 | 1,394 | 1,255 | 1,394 | +300 | +27.4% | 453,700 |
2021/06/24 | 965 | 1,094 | 964 | 1,094 | +150 | +15.9% | 38,100 |
2021/06/23 | 932 | 944 | 930 | 944 | +2 | +0.2% | 600 |
2021/06/22 | 941 | 946 | 941 | 942 | +11 | +1.2% | 1,400 |
2021/06/21 | 946 | 946 | 923 | 931 | -33 | -3.4% | 1,600 |
2021/06/18 | 954 | 964 | 950 | 964 | +14 | +1.5% | 3,100 |
2021/06/17 | 950 | 950 | 950 | 950 | -5 | -0.5% | 100 |
2021/06/16 | 977 | 977 | 952 | 955 | -17 | -1.7% | 1,200 |
2021/06/15 | 982 | 982 | 967 | 972 | +5 | +0.5% | 1,500 |
2021/06/14 | 966 | 967 | 966 | 967 | -3 | -0.3% | 1,500 |
2021/06/11 | 969 | 984 | 960 | 970 | -7 | -0.7% | 3,400 |
2021/06/10 | 963 | 977 | 963 | 977 | +15 | +1.6% | 1,200 |
2021/06/09 | 992 | 992 | 961 | 962 | -31 | -3.1% | 5,200 |
2021/06/08 | 1,010 | 1,010 | 991 | 993 | -18 | -1.8% | 2,500 |
801~
850
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