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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,440 | 1,443 | 1,420 | 1,420 | -19 | -1.3% | 1,700 |
| 2019/02/04 | 1,440 | 1,440 | 1,406 | 1,439 | +17 | +1.2% | 2,500 |
| 2019/02/01 | 1,405 | 1,448 | 1,405 | 1,422 | +4 | +0.3% | 4,400 |
| 2019/01/31 | 1,385 | 1,418 | 1,385 | 1,418 | +33 | +2.4% | 5,200 |
| 2019/01/30 | 1,403 | 1,403 | 1,381 | 1,385 | -3 | -0.2% | 1,600 |
| 2019/01/29 | 1,397 | 1,403 | 1,375 | 1,388 | -10 | -0.7% | 3,300 |
| 2019/01/28 | 1,367 | 1,398 | 1,361 | 1,398 | +78 | +5.9% | 4,400 |
| 2019/01/25 | 1,305 | 1,320 | 1,291 | 1,320 | +8 | +0.6% | 2,700 |
| 2019/01/24 | 1,303 | 1,312 | 1,303 | 1,312 | +22 | +1.7% | 200 |
| 2019/01/23 | 1,290 | 1,290 | 1,290 | 1,290 | -14 | -1.1% | 400 |
| 2019/01/22 | 1,335 | 1,335 | 1,304 | 1,304 | -11 | -0.8% | 3,700 |
| 2019/01/21 | 1,280 | 1,360 | 1,280 | 1,315 | +61 | +4.9% | 8,000 |
| 2019/01/18 | 1,208 | 1,278 | 1,208 | 1,254 | +76 | +6.5% | 4,300 |
| 2019/01/17 | 1,174 | 1,206 | 1,170 | 1,178 | +8 | +0.7% | 3,100 |
| 2019/01/16 | 1,176 | 1,187 | 1,170 | 1,170 | -7 | -0.6% | 1,200 |
| 2019/01/15 | 1,153 | 1,177 | 1,153 | 1,177 | +19 | +1.6% | 4,400 |
| 2019/01/11 | 1,160 | 1,160 | 1,152 | 1,158 | +4 | +0.3% | 1,000 |
| 2019/01/10 | 1,166 | 1,176 | 1,140 | 1,154 | -12 | -1% | 4,400 |
| 2019/01/09 | 1,175 | 1,175 | 1,153 | 1,166 | +17 | +1.5% | 1,900 |
| 2019/01/08 | 1,145 | 1,169 | 1,145 | 1,149 | -11 | -0.9% | 5,400 |
| 2019/01/07 | 1,130 | 1,160 | 1,130 | 1,160 | +36 | +3.2% | 2,600 |
| 2019/01/04 | 1,133 | 1,133 | 1,084 | 1,124 | -21 | -1.8% | 4,700 |
| 2018/12/28 | 1,130 | 1,149 | 1,130 | 1,145 | -15 | -1.3% | 4,500 |
| 2018/12/27 | 1,168 | 1,170 | 1,140 | 1,160 | +112 | +10.7% | 7,400 |
| 2018/12/26 | 1,121 | 1,121 | 1,040 | 1,048 | +47 | +4.7% | 5,800 |
| 2018/12/25 | 1,014 | 1,033 | 970 | 1,001 | -133 | -11.7% | 17,900 |
| 2018/12/21 | 1,175 | 1,180 | 1,120 | 1,134 | -71 | -5.9% | 11,700 |
| 2018/12/20 | 1,242 | 1,272 | 1,203 | 1,205 | -58 | -4.6% | 7,900 |
| 2018/12/19 | 1,263 | 1,275 | 1,240 | 1,263 | -26 | -2% | 10,900 |
| 2018/12/18 | 1,284 | 1,319 | 1,283 | 1,289 | -45 | -3.4% | 7,400 |
| 2018/12/17 | 1,368 | 1,368 | 1,325 | 1,334 | -41 | -3% | 4,700 |
| 2018/12/14 | 1,389 | 1,389 | 1,371 | 1,375 | -14 | -1% | 2,500 |
| 2018/12/13 | 1,379 | 1,399 | 1,375 | 1,389 | +4 | +0.3% | 5,300 |
| 2018/12/12 | 1,395 | 1,395 | 1,380 | 1,385 | +7 | +0.5% | 2,400 |
| 2018/12/11 | 1,418 | 1,427 | 1,371 | 1,378 | -53 | -3.7% | 4,000 |
| 2018/12/10 | 1,462 | 1,464 | 1,431 | 1,431 | -19 | -1.3% | 4,200 |
| 2018/12/07 | 1,456 | 1,474 | 1,450 | 1,450 | +10 | +0.7% | 2,300 |
| 2018/12/06 | 1,530 | 1,530 | 1,440 | 1,440 | -62 | -4.1% | 7,000 |
| 2018/12/05 | 1,511 | 1,515 | 1,490 | 1,502 | -14 | -0.9% | 5,800 |
| 2018/12/04 | 1,545 | 1,545 | 1,508 | 1,516 | +1 | +0.1% | 4,300 |
| 2018/12/03 | 1,545 | 1,554 | 1,515 | 1,515 | -24 | -1.6% | 6,500 |
| 2018/11/30 | 1,516 | 1,540 | 1,512 | 1,539 | +29 | +1.9% | 4,400 |
| 2018/11/29 | 1,513 | 1,534 | 1,510 | 1,510 | +5 | +0.3% | 6,100 |
| 2018/11/28 | 1,570 | 1,570 | 1,470 | 1,505 | -54 | -3.5% | 12,400 |
| 2018/11/27 | 1,582 | 1,582 | 1,537 | 1,559 | -12 | -0.8% | 14,200 |
| 2018/11/26 | 1,611 | 1,616 | 1,570 | 1,571 | -72 | -4.4% | 16,300 |
| 2018/11/22 | 1,927 | 1,999 | 1,607 | 1,643 | -4 | -0.2% | 240,700 |
| 2018/11/21 | 1,317 | 1,647 | 1,317 | 1,647 | +300 | +22.3% | 26,800 |
| 2018/11/20 | 1,350 | 1,350 | 1,340 | 1,347 | -33 | -2.4% | 3,600 |
| 2018/11/19 | 1,391 | 1,391 | 1,311 | 1,380 | -41 | -2.9% | 16,700 |
1601～
1650
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
