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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,227 | 1,241 | 1,200 | 1,200 | -21 | -1.7% | 4,900 |
| 2019/04/17 | 1,223 | 1,224 | 1,221 | 1,221 | -2 | -0.2% | 700 |
| 2019/04/16 | 1,223 | 1,236 | 1,223 | 1,223 | -25 | -2% | 2,400 |
| 2019/04/15 | 1,241 | 1,249 | 1,234 | 1,248 | +25 | +2% | 1,800 |
| 2019/04/12 | 1,224 | 1,224 | 1,223 | 1,223 | -3 | -0.2% | 200 |
| 2019/04/11 | 1,243 | 1,290 | 1,226 | 1,226 | -14 | -1.1% | 2,000 |
| 2019/04/10 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 100 |
| 2019/04/09 | 1,246 | 1,246 | 1,230 | 1,236 | -22 | -1.7% | 800 |
| 2019/04/08 | 1,253 | 1,258 | 1,253 | 1,258 | +5 | +0.4% | 1,900 |
| 2019/04/05 | 1,261 | 1,262 | 1,253 | 1,253 | -2 | -0.2% | 1,300 |
| 2019/04/04 | 1,260 | 1,263 | 1,255 | 1,255 | +2 | +0.2% | 1,400 |
| 2019/04/03 | 1,253 | 1,253 | 1,251 | 1,253 | ±0 | ±0% | 900 |
| 2019/04/02 | 1,248 | 1,258 | 1,248 | 1,253 | +6 | +0.5% | 2,000 |
| 2019/04/01 | 1,288 | 1,288 | 1,239 | 1,247 | -36 | -2.8% | 5,300 |
| 2019/03/29 | 1,328 | 1,342 | 1,283 | 1,283 | -75 | -5.5% | 3,800 |
| 2019/03/28 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1% | 100 |
| 2019/03/27 | 1,375 | 1,375 | 1,320 | 1,357 | +2 | +0.1% | 2,600 |
| 2019/03/26 | 1,340 | 1,355 | 1,322 | 1,355 | +15 | +1.1% | 3,800 |
| 2019/03/25 | 1,370 | 1,371 | 1,340 | 1,340 | -60 | -4.3% | 3,200 |
| 2019/03/22 | 1,392 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 4,100 |
| 2019/03/20 | 1,401 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2019/03/19 | 1,388 | 1,400 | 1,388 | 1,400 | +4 | +0.3% | 700 |
| 2019/03/18 | 1,410 | 1,410 | 1,371 | 1,396 | -16 | -1.1% | 2,500 |
| 2019/03/15 | 1,401 | 1,449 | 1,400 | 1,412 | +11 | +0.8% | 11,600 |
| 2019/03/14 | 1,424 | 1,424 | 1,387 | 1,401 | +3 | +0.2% | 2,800 |
| 2019/03/13 | 1,399 | 1,438 | 1,375 | 1,398 | +58 | +4.3% | 6,200 |
| 2019/03/12 | 1,341 | 1,360 | 1,340 | 1,340 | +10 | +0.8% | 700 |
| 2019/03/11 | 1,340 | 1,340 | 1,313 | 1,330 | -10 | -0.7% | 1,500 |
| 2019/03/08 | 1,414 | 1,414 | 1,322 | 1,340 | -87 | -6.1% | 3,200 |
| 2019/03/07 | 1,450 | 1,450 | 1,427 | 1,427 | -33 | -2.3% | 1,900 |
| 2019/03/06 | 1,442 | 1,460 | 1,441 | 1,460 | +10 | +0.7% | 1,500 |
| 2019/03/05 | 1,466 | 1,466 | 1,450 | 1,450 | -20 | -1.4% | 1,600 |
| 2019/03/04 | 1,484 | 1,484 | 1,460 | 1,470 | -14 | -0.9% | 2,000 |
| 2019/03/01 | 1,500 | 1,500 | 1,458 | 1,484 | +24 | +1.6% | 7,900 |
| 2019/02/28 | 1,428 | 1,470 | 1,427 | 1,460 | +32 | +2.2% | 12,600 |
| 2019/02/27 | 1,440 | 1,440 | 1,425 | 1,428 | +3 | +0.2% | 1,100 |
| 2019/02/26 | 1,431 | 1,448 | 1,425 | 1,425 | -6 | -0.4% | 600 |
| 2019/02/25 | 1,435 | 1,435 | 1,431 | 1,431 | -4 | -0.3% | 1,900 |
| 2019/02/22 | 1,437 | 1,437 | 1,405 | 1,435 | -2 | -0.1% | 3,100 |
| 2019/02/21 | 1,417 | 1,437 | 1,414 | 1,437 | +17 | +1.2% | 2,100 |
| 2019/02/20 | 1,433 | 1,449 | 1,419 | 1,420 | -13 | -0.9% | 3,600 |
| 2019/02/19 | 1,421 | 1,434 | 1,400 | 1,433 | +13 | +0.9% | 7,100 |
| 2019/02/18 | 1,460 | 1,462 | 1,420 | 1,420 | -40 | -2.7% | 6,600 |
| 2019/02/15 | 1,468 | 1,477 | 1,452 | 1,460 | -20 | -1.4% | 2,900 |
| 2019/02/14 | 1,462 | 1,492 | 1,455 | 1,480 | +8 | +0.5% | 7,600 |
| 2019/02/13 | 1,463 | 1,481 | 1,440 | 1,472 | +32 | +2.2% | 8,600 |
| 2019/02/12 | 1,396 | 1,459 | 1,396 | 1,440 | +31 | +2.2% | 8,000 |
| 2019/02/08 | 1,403 | 1,420 | 1,391 | 1,409 | -1 | -0.1% | 2,300 |
| 2019/02/07 | 1,416 | 1,439 | 1,410 | 1,410 | -15 | -1.1% | 1,500 |
| 2019/02/06 | 1,423 | 1,425 | 1,421 | 1,425 | +5 | +0.4% | 1,200 |
1551～
1600
件表示中 / 3770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 | 907,000円 | -8.6% | -2.7% | 1.93% | 17.52倍 | 1.62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 |
| ＱＤレーザ | 36,900円 | +6.0% | - | 0.00% | - | 2.95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 |
| ニレコ | 197,700円 | +2.3% | -3.8% | 4.30% | 10.55倍 | 0.88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 |
| ＷＳＣＯＰＥ | 25,900円 | -82.6% | - | 0.00% | - | 0.29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 |
| ＦＤＫ | 41,000円 | -5.0% | +3.1% | 0.00% | 23.58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 |
市場注目の銘柄
チャート関連のコラム
