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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 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 |
| 2024/01/31 | 3,215 | 3,240 | 3,210 | 3,240 | +20 | +0.6% | 1,200 |
| 2024/01/30 | 3,210 | 3,250 | 3,210 | 3,220 | +10 | +0.3% | 1,900 |
| 2024/01/29 | 3,250 | 3,250 | 3,200 | 3,210 | -25 | -0.8% | 4,200 |
| 2024/01/26 | 3,220 | 3,235 | 3,205 | 3,235 | +30 | +0.9% | 800 |
| 2024/01/25 | 3,210 | 3,210 | 3,205 | 3,205 | -15 | -0.5% | 600 |
| 2024/01/24 | 3,220 | 3,230 | 3,220 | 3,220 | -25 | -0.8% | 400 |
| 2024/01/23 | 3,245 | 3,245 | 3,245 | 3,245 | +10 | +0.3% | 100 |
301～
350
件表示中 / 3729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 | 902,000円 | -8.6% | -2.7% | 1.94% | 17.42倍 | 1.61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 |
| 菊水ＨＤ | 153,100円 | +0.5% | +1.3% | 3.46% | 8.77倍 | 0.90倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 共和電 | 53,400円 | +2.9% | -0.7% | 3.75% | 12.82倍 | 0.78倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 東洋電 | 146,500円 | +18.2% | +21.0% | 3.00% | 10.21倍 | 0.51倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 名古屋電 | 110,100円 | +1.4% | -16.6% | 4.09% | 7.42倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
