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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/07 | 999 | 1,035 | 992 | 1,011 | +12 | +1.2% | 9,100 |
| 2021/06/04 | 965 | 1,001 | 965 | 999 | +46 | +4.8% | 12,200 |
| 2021/06/03 | 943 | 962 | 943 | 953 | +2 | +0.2% | 600 |
| 2021/06/02 | 940 | 970 | 940 | 951 | +15 | +1.6% | 7,800 |
| 2021/06/01 | 887 | 936 | 886 | 936 | +53 | +6% | 6,600 |
| 2021/05/31 | 884 | 884 | 875 | 883 | +4 | +0.5% | 800 |
| 2021/05/28 | 868 | 879 | 864 | 879 | +16 | +1.9% | 300 |
| 2021/05/27 | 867 | 871 | 863 | 863 | -8 | -0.9% | 800 |
| 2021/05/26 | 871 | 871 | 871 | 871 | -15 | -1.7% | 600 |
| 2021/05/25 | 889 | 892 | 886 | 886 | -13 | -1.4% | 700 |
| 2021/05/24 | 910 | 910 | 891 | 899 | +4 | +0.4% | 500 |
| 2021/05/21 | 874 | 897 | 874 | 895 | +21 | +2.4% | 3,400 |
| 2021/05/20 | 856 | 878 | 856 | 874 | +14 | +1.6% | 3,700 |
| 2021/05/19 | 855 | 865 | 851 | 860 | +5 | +0.6% | 2,100 |
| 2021/05/18 | 871 | 871 | 842 | 855 | -18 | -2.1% | 11,500 |
| 2021/05/17 | 879 | 890 | 860 | 873 | +9 | +1% | 3,500 |
| 2021/05/14 | 892 | 894 | 864 | 864 | -26 | -2.9% | 9,200 |
1001～
1050
件表示中 / 3769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 | 922,000円 | -8.6% | -2.7% | 1.90% | 17.81倍 | 1.65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 | 199,700円 | +2.3% | -3.8% | 4.26% | 10.66倍 | 0.89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 |
| ＱＤレーザ | 36,300円 | +6.0% | - | 0.00% | - | 2.90倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ＦＤＫ | 41,400円 | -5.0% | +3.1% | 0.00% | 23.81倍 | 0.88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 | 25,700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
