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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,950 | 4,000 | 3,950 | 3,950 | ±0 | ±0% | 26,300 |
| 2024/09/06 | 4,000 | 4,000 | 3,950 | 3,950 | +20 | +0.5% | 300 |
| 2024/09/05 | 3,905 | 3,930 | 3,900 | 3,930 | +25 | +0.6% | 1,300 |
| 2024/09/04 | 4,025 | 4,025 | 3,905 | 3,905 | -145 | -3.6% | 1,700 |
| 2024/09/03 | 4,060 | 4,060 | 4,050 | 4,050 | -30 | -0.7% | 200 |
| 2024/09/02 | 4,105 | 4,125 | 4,055 | 4,080 | -25 | -0.6% | 400 |
| 2024/08/30 | 4,050 | 4,150 | 4,050 | 4,105 | +5 | +0.1% | 2,400 |
| 2024/08/29 | 4,050 | 4,100 | 4,030 | 4,100 | +40 | +1% | 2,600 |
| 2024/08/28 | 4,000 | 4,060 | 3,980 | 4,060 | +85 | +2.1% | 4,100 |
| 2024/08/27 | 3,955 | 4,000 | 3,955 | 3,975 | -20 | -0.5% | 2,700 |
| 2024/08/26 | 3,970 | 4,000 | 3,970 | 3,995 | +65 | +1.7% | 1,700 |
| 2024/08/23 | 3,990 | 3,990 | 3,910 | 3,930 | -80 | -2% | 4,400 |
| 2024/08/22 | 3,885 | 4,080 | 3,885 | 4,010 | +255 | +6.8% | 9,400 |
| 2024/08/21 | 3,715 | 3,815 | 3,715 | 3,755 | +110 | +3% | 2,500 |
| 2024/08/20 | 3,600 | 3,650 | 3,600 | 3,645 | +45 | +1.3% | 700 |
| 2024/08/19 | 3,415 | 3,625 | 3,410 | 3,600 | +190 | +5.6% | 3,000 |
| 2024/08/16 | 3,400 | 3,420 | 3,360 | 3,410 | +60 | +1.8% | 700 |
| 2024/08/15 | 3,330 | 3,350 | 3,270 | 3,350 | -50 | -1.5% | 2,400 |
| 2024/08/14 | 3,450 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 2,300 |
| 2024/08/13 | 3,475 | 3,475 | 3,400 | 3,455 | -45 | -1.3% | 1,500 |
| 2024/08/09 | 3,435 | 3,500 | 3,410 | 3,500 | +135 | +4% | 3,000 |
| 2024/08/08 | 3,365 | 3,365 | 3,365 | 3,365 | +70 | +2.1% | 100 |
| 2024/08/07 | 3,035 | 3,400 | 3,035 | 3,295 | -5 | -0.2% | 5,900 |
| 2024/08/06 | 3,415 | 3,415 | 3,200 | 3,300 | +300 | +10% | 3,300 |
| 2024/08/05 | 3,600 | 3,600 | 3,000 | 3,000 | -700 | -18.9% | 5,000 |
| 2024/08/02 | 3,995 | 3,995 | 3,700 | 3,700 | -310 | -7.7% | 9,700 |
| 2024/08/01 | 4,105 | 4,105 | 4,010 | 4,010 | -95 | -2.3% | 1,300 |
| 2024/07/31 | 4,095 | 4,105 | 4,055 | 4,105 | -55 | -1.3% | 700 |
| 2024/07/30 | 4,045 | 4,160 | 3,975 | 4,160 | +130 | +3.2% | 5,400 |
| 2024/07/29 | 3,990 | 4,060 | 3,990 | 4,030 | +65 | +1.6% | 1,300 |
| 2024/07/26 | 3,905 | 4,000 | 3,870 | 3,965 | +55 | +1.4% | 5,400 |
| 2024/07/25 | 4,030 | 4,030 | 3,910 | 3,910 | ±0 | ±0% | 2,000 |
| 2024/07/24 | 3,975 | 3,975 | 3,910 | 3,910 | +5 | +0.1% | 200 |
| 2024/07/23 | 3,905 | 3,905 | 3,905 | 3,905 | +10 | +0.3% | 100 |
| 2024/07/22 | 3,925 | 3,925 | 3,895 | 3,895 | -30 | -0.8% | 1,900 |
| 2024/07/19 | 3,975 | 3,975 | 3,925 | 3,925 | ±0 | ±0% | 1,300 |
| 2024/07/18 | 3,870 | 4,000 | 3,870 | 3,925 | +60 | +1.6% | 1,400 |
| 2024/07/17 | 4,050 | 4,050 | 3,680 | 3,865 | -185 | -4.6% | 6,300 |
| 2024/07/16 | 4,150 | 4,150 | 4,035 | 4,050 | -100 | -2.4% | 2,700 |
| 2024/07/12 | 4,190 | 4,190 | 4,150 | 4,150 | +15 | +0.4% | 300 |
| 2024/07/11 | 4,210 | 4,210 | 4,135 | 4,135 | -5 | -0.1% | 300 |
| 2024/07/10 | 4,130 | 4,155 | 4,130 | 4,140 | -10 | -0.2% | 500 |
| 2024/07/09 | 4,150 | 4,150 | 4,150 | 4,150 | -65 | -1.5% | 200 |
| 2024/07/08 | 4,215 | 4,215 | 4,215 | 4,215 | +55 | +1.3% | 100 |
| 2024/07/05 | 4,140 | 4,165 | 4,135 | 4,160 | -30 | -0.7% | 1,500 |
| 2024/07/04 | 4,195 | 4,195 | 4,190 | 4,190 | +35 | +0.8% | 200 |
| 2024/07/03 | 4,165 | 4,190 | 4,155 | 4,155 | -10 | -0.2% | 500 |
| 2024/07/02 | 4,190 | 4,235 | 4,165 | 4,165 | -5 | -0.1% | 500 |
| 2024/07/01 | 4,225 | 4,245 | 4,170 | 4,170 | -25 | -0.6% | 700 |
| 2024/06/28 | 4,185 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 900 |
51～
100
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
