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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 119 | 120 | 117 | 118 | -1 | -0.8% | 5,000 |
| 2010/06/23 | 119 | 119 | 119 | 119 | ±0 | ±0% | 5,000 |
| 2010/06/22 | 119 | 119 | 119 | 119 | -1 | -0.8% | 12,000 |
| 2010/06/21 | 120 | 120 | 120 | 120 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 120 | 120 | 118 | 120 | +2 | +1.7% | 8,000 |
| 2010/06/17 | 119 | 121 | 118 | 118 | +1 | +0.9% | 10,000 |
| 2010/06/16 | 119 | 121 | 117 | 117 | ±0 | ±0% | 51,000 |
| 2010/06/15 | 117 | 117 | 116 | 117 | +1 | +0.9% | 31,000 |
| 2010/06/14 | 115 | 116 | 113 | 116 | +2 | +1.8% | 14,000 |
| 2010/06/11 | 113 | 114 | 113 | 114 | -1 | -0.9% | 17,000 |
| 2010/06/10 | 115 | 115 | 115 | 115 | +1 | +0.9% | 6,000 |
| 2010/06/09 | 114 | 114 | 111 | 114 | -2 | -1.7% | 24,000 |
| 2010/06/08 | 115 | 116 | 115 | 116 | +2 | +1.8% | 9,000 |
| 2010/06/07 | 116 | 116 | 111 | 114 | -7 | -5.8% | 37,000 |
| 2010/06/04 | 123 | 123 | 121 | 121 | -2 | -1.6% | 8,000 |
| 2010/06/03 | 121 | 125 | 120 | 123 | +3 | +2.5% | 9,000 |
| 2010/06/02 | 118 | 121 | 118 | 120 | -1 | -0.8% | 7,000 |
| 2010/06/01 | 119 | 121 | 119 | 121 | +1 | +0.8% | 14,000 |
| 2010/05/31 | 116 | 122 | 116 | 120 | ±0 | ±0% | 10,000 |
| 2010/05/28 | 121 | 124 | 120 | 120 | ±0 | ±0% | 15,000 |
| 2010/05/27 | 115 | 120 | 115 | 120 | +4 | +3.4% | 9,000 |
| 2010/05/26 | 115 | 118 | 112 | 116 | +1 | +0.9% | 10,000 |
| 2010/05/25 | 113 | 115 | 111 | 115 | ±0 | ±0% | 35,000 |
| 2010/05/24 | 115 | 116 | 114 | 115 | -5 | -4.2% | 22,000 |
| 2010/05/21 | 116 | 120 | 115 | 120 | -6 | -4.8% | 24,000 |
| 2010/05/20 | 126 | 126 | 122 | 126 | ±0 | ±0% | 9,000 |
| 2010/05/19 | 123 | 127 | 119 | 126 | -1 | -0.8% | 37,000 |
| 2010/05/18 | 131 | 131 | 125 | 127 | -3 | -2.3% | 28,000 |
| 2010/05/17 | 134 | 134 | 129 | 130 | -5 | -3.7% | 38,000 |
| 2010/05/14 | 131 | 135 | 131 | 135 | +5 | +3.8% | 34,000 |
| 2010/05/13 | 137 | 138 | 130 | 130 | -6 | -4.4% | 90,000 |
| 2010/05/12 | 137 | 139 | 136 | 136 | +1 | +0.7% | 36,000 |
| 2010/05/11 | 137 | 140 | 134 | 135 | +1 | +0.7% | 67,000 |
| 2010/05/10 | 129 | 134 | 129 | 134 | +2 | +1.5% | 10,000 |
| 2010/05/07 | 130 | 132 | 125 | 132 | ±0 | ±0% | 42,000 |
| 2010/05/06 | 132 | 133 | 131 | 132 | -6 | -4.3% | 49,000 |
| 2010/04/30 | 135 | 138 | 135 | 138 | +3 | +2.2% | 48,000 |
| 2010/04/28 | 133 | 135 | 133 | 135 | -1 | -0.7% | 15,000 |
| 2010/04/27 | 133 | 136 | 133 | 136 | +3 | +2.3% | 45,000 |
| 2010/04/26 | 134 | 134 | 131 | 133 | +3 | +2.3% | 21,000 |
| 2010/04/23 | 132 | 133 | 129 | 130 | ±0 | ±0% | 39,000 |
| 2010/04/22 | 130 | 130 | 130 | 130 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 131 | 131 | 128 | 130 | -3 | -2.3% | 16,000 |
| 2010/04/20 | 128 | 133 | 128 | 133 | +6 | +4.7% | 26,000 |
| 2010/04/19 | 128 | 131 | 127 | 127 | -6 | -4.5% | 44,000 |
| 2010/04/16 | 136 | 136 | 130 | 133 | -4 | -2.9% | 52,000 |
| 2010/04/15 | 134 | 137 | 134 | 137 | +3 | +2.2% | 13,000 |
| 2010/04/14 | 134 | 135 | 134 | 134 | ±0 | ±0% | 18,000 |
| 2010/04/13 | 138 | 138 | 133 | 134 | -3 | -2.2% | 36,000 |
| 2010/04/12 | 134 | 137 | 134 | 137 | +3 | +2.2% | 38,000 |
3401～
3450
件表示中 / 3457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 | 389,000円 | -4.2% | -43.0% | 4.11% | 9.38倍 | 0.75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 |
| メディアリンク | 14,700円 | +23.8% | - | 0.00% | 565.38倍 | 2.37倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| 京 写 | 42,200円 | +1.7% | +6.5% | 2.61% | 9.53倍 | 0.74倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ＯＫＡＹＡ | 25,200円 | -2.3% | -30.1% | 1.59% | 26.84倍 | 0.62倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| 池上通 | 77,800円 | +4.2% | -22.4% | 4.24% | 8.30倍 | 0.36倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
市場注目の銘柄
チャート関連のコラム
