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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,780 | 3,790 | 3,760 | 3,760 | -20 | -0.5% | 800 |
| 2024/04/12 | 3,820 | 3,820 | 3,765 | 3,780 | - | - | 800 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,810 | 3,820 | 3,800 | 3,800 | -10 | -0.3% | 1,000 |
| 2024/04/09 | 3,810 | 3,830 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/04/08 | 3,755 | 3,810 | 3,755 | 3,810 | -10 | -0.3% | 2,000 |
| 2024/04/05 | 3,785 | 3,830 | 3,770 | 3,820 | +35 | +0.9% | 2,200 |
| 2024/04/04 | 3,755 | 3,820 | 3,710 | 3,785 | -110 | -2.8% | 11,800 |
| 2024/04/03 | 3,915 | 3,970 | 3,705 | 3,895 | +540 | +16.1% | 56,200 |
| 2024/04/02 | 3,355 | 3,355 | 3,355 | 3,355 | -15 | -0.4% | 200 |
| 2024/04/01 | 3,315 | 3,385 | 3,315 | 3,370 | -15 | -0.4% | 800 |
| 2024/03/29 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 100 |
| 2024/03/28 | 3,315 | 3,455 | 3,315 | 3,385 | -55 | -1.6% | 600 |
| 2024/03/27 | 3,440 | 3,475 | 3,440 | 3,440 | -35 | -1% | 800 |
| 2024/03/26 | 3,475 | 3,490 | 3,450 | 3,475 | +25 | +0.7% | 700 |
| 2024/03/25 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2024/03/22 | 3,470 | 3,485 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2024/03/21 | 3,430 | 3,465 | 3,425 | 3,450 | +30 | +0.9% | 1,200 |
| 2024/03/19 | 3,380 | 3,420 | 3,380 | 3,420 | +30 | +0.9% | 700 |
| 2024/03/18 | 3,405 | 3,425 | 3,320 | 3,390 | -15 | -0.4% | 1,500 |
| 2024/03/15 | 3,405 | 3,405 | 3,405 | 3,405 | - | - | 200 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 3,340 | 3,410 | 3,340 | 3,410 | +40 | +1.2% | 700 |
| 2024/03/12 | 3,350 | 3,370 | 3,350 | 3,370 | +5 | +0.1% | 200 |
| 2024/03/11 | 3,315 | 3,395 | 3,290 | 3,365 | +25 | +0.7% | 5,000 |
| 2024/03/08 | 3,330 | 3,410 | 3,330 | 3,340 | +15 | +0.5% | 1,900 |
| 2024/03/07 | 3,400 | 3,400 | 3,285 | 3,325 | -110 | -3.2% | 2,500 |
| 2024/03/06 | 3,420 | 3,465 | 3,360 | 3,435 | -10 | -0.3% | 4,500 |
| 2024/03/05 | 3,445 | 3,495 | 3,445 | 3,445 | -35 | -1% | 1,400 |
| 2024/03/04 | 3,430 | 3,525 | 3,395 | 3,480 | +85 | +2.5% | 4,300 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,395 | -5 | -0.1% | 2,700 |
| 2024/02/29 | 3,405 | 3,460 | 3,400 | 3,400 | - | - | 1,600 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 3,290 | 3,410 | 3,290 | 3,390 | +35 | +1% | 2,000 |
| 2024/02/26 | 3,270 | 3,400 | 3,270 | 3,355 | +15 | +0.4% | 2,400 |
| 2024/02/22 | 3,380 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 1,000 |
| 2024/02/21 | 3,305 | 3,370 | 3,305 | 3,370 | +85 | +2.6% | 700 |
| 2024/02/20 | 3,205 | 3,300 | 3,205 | 3,285 | +20 | +0.6% | 5,800 |
| 2024/02/19 | 3,185 | 3,265 | 3,185 | 3,265 | +60 | +1.9% | 1,400 |
| 2024/02/16 | 3,185 | 3,280 | 3,125 | 3,205 | +55 | +1.7% | 9,400 |
| 2024/02/15 | 3,265 | 3,300 | 3,120 | 3,150 | -110 | -3.4% | 6,900 |
| 2024/02/14 | 3,300 | 3,345 | 3,250 | 3,260 | -50 | -1.5% | 5,800 |
| 2024/02/13 | 3,395 | 3,395 | 3,280 | 3,310 | -10 | -0.3% | 7,500 |
| 2024/02/09 | 3,250 | 3,325 | 3,220 | 3,320 | +85 | +2.6% | 7,500 |
| 2024/02/08 | 3,245 | 3,275 | 3,235 | 3,235 | -15 | -0.5% | 2,200 |
| 2024/02/07 | 3,270 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 1,000 |
| 2024/02/06 | 3,275 | 3,290 | 3,270 | 3,270 | ±0 | ±0% | 1,200 |
| 2024/02/05 | 3,215 | 3,280 | 3,210 | 3,270 | +40 | +1.2% | 2,200 |
| 2024/02/02 | 3,240 | 3,260 | 3,230 | 3,230 | -20 | -0.6% | 300 |
| 2024/02/01 | 3,245 | 3,250 | 3,235 | 3,250 | +10 | +0.3% | 2,700 |
151～
200
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
