6772 東京コスモス電機

6772
2024/04/19
時価
59億円
PER 予
6.56倍
2010年以降
赤字-68.06倍
(2010-2023年)
PBR
0.76倍
2010年以降
0.23-1.65倍
(2010-2023年)
配当 予
2.54%
ROE 予
11.64%
ROA 予
6.41%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/17)
3,800
始値
3,750
高値
3,805
安値
3,720
終値 -1.58%
3,740
出来高 +131.25%
7,400

乖離率

株価(5日)
移動平均値
-0.72%
3,767
株価(25日)
移動平均値
+4.47%
3,580
出来高(5日)
移動平均値
+153.42%
2,920

2023/11/15~2024/04/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/193,7503,8053,7203,740-1.58%7,40059億1387万+4.47%6.560.76
04/173,7603,8153,7353,800+1.2%3,20060億875万+6.59%6.660.78
04/163,7553,7603,7303,755-0.13%2,40059億3759万+5.86%6.580.77
04/153,7803,7903,7603,760-0.53%80059億4550万+6.52%6.590.77
04/123,8203,8203,7653,780-0.53%80059億7712万+7.48%6.630.77
04/103,8103,8203,8003,800-0.26%1,00060億875万+8.48%6.660.78
04/093,8103,8303,8103,8100%1,20060億2456万+9.14%6.680.78
04/083,7553,8103,7553,810-0.26%2,00060億2456万+9.67%6.680.78
04/053,7853,8303,7703,820+0.92%2,20060億4037万+10.47%6.70.78
04/043,7553,8203,7103,785-2.82%11,80059億8503万+10.03%6.640.77
04/033,9153,9703,7053,895+16.1%56,20061億5896万+13.79%6.830.79
04/023,3553,3553,3553,355-0.45%20053億509万-1.35%5.880.68
04/013,3153,3853,3153,370-0.44%80053億2881万-0.94%5.910.69
03/293,3853,3853,3853,3850%10053億5253万-0.38%5.940.69
03/283,3153,4553,3153,385-1.6%60053億5253万-0.24%5.940.69
03/273,4403,4753,4403,440-1.01%80054億3950万+1.59%6.030.7
03/263,4753,4903,4503,475+0.72%70054億9484万+2.96%6.090.71
03/253,4503,4503,4503,4500%50054億5531万+2.5%6.050.7
03/223,4703,4853,4503,4500%50054億5531万+2.68%6.050.7
03/213,4303,4653,4253,450+0.88%1,20054億5531万+2.83%6.050.7
03/193,3803,4203,3803,420+0.88%70054億787万+2.18%60.7
03/183,4053,4253,3203,390-0.44%1,50053億6043万+1.5%5.940.69
03/153,4053,4053,4053,405-0.15%20053億8415万+2.1%5.970.69
03/133,3403,4103,3403,410+1.19%70053億9206万+2.4%5.980.7
03/123,3503,3703,3503,370+0.15%20053億2881万+1.44%5.910.69
03/113,3153,3953,2903,365+0.75%5,00053億2090万+1.42%5.90.69
03/083,3303,4103,3303,340+0.45%1,90052億8137万+0.81%5.860.68
03/073,4003,4003,2853,325-3.2%2,50052億5765万+0.51%5.830.68
03/063,4203,4653,3603,435-0.29%4,50054億3159万+4%6.020.7
03/053,4453,4953,4453,445-1.01%1,40054億4740万+4.55%6.040.7
03/043,4303,5253,3953,480+2.5%4,30055億275万+5.9%6.10.71
03/013,4403,4403,3903,395-0.15%2,70053億6834万+3.66%5.950.69
02/293,4053,4603,4003,400+0.29%1,60053億7625万+4.01%5.960.69
02/273,2903,4103,2903,390+1.04%2,00053億6043万+3.89%5.940.69
02/263,2703,4003,2703,355+0.45%2,40053億509万+3.04%5.880.68
02/223,3803,3803,3253,340-0.89%1,00052億8137万+2.8%5.860.68
02/213,3053,3703,3053,370+2.59%70053億2881万+3.88%5.910.69
02/203,2053,3003,2053,285+0.61%5,80051億9440万+1.48%5.760.67
02/193,1853,2653,1853,265+1.87%1,40051億6278万+0.96%5.730.67
02/163,1853,2803,1253,205+1.75%9,40050億6790万-0.8%5.620.65
02/153,2653,3003,1203,150-3.37%6,90049億8093万-2.51%5.520.64
02/143,3003,3453,2503,260-1.51%5,80051億5487万+0.84%5.720.67
02/133,3953,3953,2803,310-0.3%7,50052億3393万+2.48%5.80.68
02/093,2503,3253,2203,320+2.63%7,50052億4975万+2.98%5.820.68
02/083,2453,2753,2353,235-0.46%2,20051億1534万+0.5%5.670.66
02/073,2703,2903,2503,250-0.61%1,00051億3906万+0.99%5.70.66
02/063,2753,2903,2703,2700%1,20051億7068万+1.74%5.730.67
02/053,2153,2803,2103,270+1.24%2,20051億7068万+1.84%5.730.67
02/023,2403,2603,2303,230-0.62%30051億743万+0.69%5.660.66
02/013,2453,2503,2353,250+0.31%2,70051億3906万+1.37%5.70.66
01/313,2153,2403,2103,240+0.62%1,20051億2325万+1.12%5.680.66
01/303,2103,2503,2103,220+0.31%1,90050億9162万+0.56%5.650.66
01/293,2503,2503,2003,210-0.77%4,20050億7581万+0.25%5.630.65
01/263,2203,2353,2053,235+0.94%80051億1534万+1.03%5.670.66
01/253,2103,2103,2053,205-0.47%60050億6790万+0.19%5.620.65
01/243,2203,2303,2203,220-0.77%40050億9162万+0.66%5.650.66
01/233,2453,2453,2453,245+0.31%10051億3115万+1.44%5.690.66
01/223,2353,2353,2353,235+0.47%10051億1534万+1.16%5.670.66
01/193,2353,2353,2053,220+0.78%80050億9162万+0.75%5.650.66
01/183,2053,2103,1953,195-0.31%1,10050億5209万0%5.60.65
01/173,2053,2253,2003,205+0.16%3,80050億6790万+0.31%5.620.65
01/163,2153,2153,2003,2000%70050億6000万+0.16%5.610.65
01/153,2053,2103,2003,2000%1,40050億6000万+0.16%5.610.65
01/123,2053,2053,2003,200-0.16%1,70050億6000万+0.16%5.610.65
01/113,2253,2353,2003,205+0.16%3,60050億6790万+0.19%5.620.65
01/103,2103,2153,2003,200+0.47%1,30050億6000万-0.03%5.610.65
01/093,1753,2053,1703,185+0.79%2,80050億3628万-0.56%5.580.65
01/053,2003,2303,1603,160-1.1%3,70049億9675万-1.31%5.540.64
01/043,1753,1953,1703,195-0.47%1,40050億5209万-0.28%5.60.65
2023
12/293,2153,2353,1953,210+1.74%2,20050億7581万+0.19%5.630.65
12/283,1753,2153,1553,155-0.94%1,70049億8884万-1.53%5.530.64
12/273,1553,2103,1553,185-0.31%1,50050億3628万-0.66%5.580.65
12/263,1953,2103,1803,195+0.79%3,30050億5209万-0.31%5.60.65
12/253,2153,2153,0953,170-1.09%3,00050億1256万-1.12%5.560.65
12/223,1803,2103,1703,2050%2,30050億6790万-0.06%5.620.65
12/213,1553,2053,1553,205-0.16%1,00050億6790万+0.03%5.620.65
12/193,2103,2153,2003,210+0.31%80050億7581万+0.19%5.630.65
12/183,1503,2003,1453,200+0.63%2,00050億6000万-0.12%5.610.65
12/153,1803,2003,1803,180-0.63%60050億2837万-0.97%5.580.65
12/143,1803,2003,1803,200-0.62%90050億6000万-0.34%5.610.65
12/133,2253,2253,1803,2200%1,20050億9162万+0.25%5.650.66
12/123,1953,2203,1953,220+1.42%21,20050億9162万+0.28%5.650.66
12/113,2103,2103,1553,175-0.94%2,10050億2046万-1.12%5.570.65
12/083,1353,2103,1353,205+0.63%3,00050億6790万-0.25%5.620.65
12/073,1303,2353,1303,185-0.47%3,30050億3628万-0.87%5.580.65
12/063,2103,2203,1953,200-0.31%1,20050億6000万-0.4%5.610.65
12/053,1853,2103,1703,210+0.63%3,00050億7581万-0.06%5.630.65
12/043,2353,2353,0953,190-3.33%7,80050億4418万-0.68%5.590.65
12/013,3203,3253,2003,300+0.92%4,20052億1812万+2.84%5.790.67
11/303,2503,2953,2353,270+0.93%2,10051億7068万+2.06%5.730.67
11/293,2353,2853,2103,240+2.21%5,40051億2325万+1.25%5.680.66
11/283,1853,2103,1553,170-1.4%2,50050億1256万-0.91%5.560.65
11/273,1953,2203,1103,215+0.63%5,50050億8371万+0.53%5.640.66
11/243,2353,2353,1903,195-0.16%1,40050億5209万-0.03%5.60.65
11/223,2053,2103,1953,2000%1,50050億6000万+0.19%5.610.65
11/213,1553,2003,1553,200+0.95%3,30050億6000万+0.25%5.610.65
11/203,1753,2253,1703,170-1.55%3,80050億1256万-0.63%5.560.65
11/173,1203,2203,0903,220+1.26%7,10050億9162万+0.94%5.650.66
11/163,1253,1853,1253,180+1.11%2,20050億2837万-0.22%5.580.65
11/153,2003,2603,1403,145-1.87%5,80049億7303万-1.29%5.510.64

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,080
208
4/10

208
4/6

他2件
880
88
1/16
44,000
440,000
7/6
--+14.08%
5/8
-26.18%
1/16
2009年
3月期
1,370
137
6/6
520
52
3/3
9,400
94,000
5/8
--+15.84%
4/30
-32.85%
10/8
2010年
3月期
1,440
144
9/1
590
59
4/24
105,400
1,054,000
8/26
--+35.55%
6/5
-17.99%
10/2
2011年
3月期
1,850
185
2/9
1,000
100
8/27

100
8/26
18,900
189,000
12/14
29億2531万15億8125万+16.14%
1/25
-33.87%
3/15
2012年
3月期
1,570
157
5/11
1,010
101
11/28
7,200
72,000
6/22
24億8256万15億9706万+10.67%
1/26
-14.08%
8/23
2013年
3月期
1,570
157
2/13
970
97
7/24

97
6/8
6,300
63,000
3/6

63,000
2/13

63,000
2/12
24億8256万15億3381万+12.24%
2/12
-12.62%
6/4
2014年
3月期
2,560
256
1/9
1,320
132
6/7
76,100
761,000
12/27
40億4800万20億8725万+37.72%
1/8
-16.33%
2/17

2/14
2015年
3月期
2,670
267
7/8
1,450
145
5/20
383,400
3,834,000
7/4
42億2193万22億9281万+34.68%
7/7
-14.1%
10/17
2016年
3月期
2,190
219
6/23
1,000
100
2/12
104,800
1,048,000
6/24
34億6293万15億8125万+11.96%
6/23
-24.6%
2/12
2017年
3月期
3,750
375
3/14
870
87
6/24
1,310,900
13,109,000
2/2
59億2968万13億7568万+71.5%
2/1
-26.14%
4/11
2018年
3月期
3,480
348
7/27
2,170
217
4/12
248,200
2,482,000
7/27
55億275万34億3131万+20.99%
7/27
-15.14%
11/15
2019年
3月期
3,050
305
5/21
970
12/25
240,700
11/22
48億2281万15億3381万+16.18%
1/31
-29.12%
12/25
2020年
3月期
1,359
8/1
595
3/13
8,300
3/13
21億4891万9億4084万+18.16%
5/8
-31.63%
3/16
2021年
3月期
1,054
12/9

12/7
600
4/6
105,100
12/7
16億6663万9億4875万+35.14%
12/7
-13.49%
7/6
2022年
3月期
2,144
11/15
842
5/18
453,700
6/25
33億9020万13億3141万+44.33%
6/25
-14.8%
1/28
2023年
3月期
2,567
2/22
1,490
4/7
152,100
2/21
40億5906万23億5606万+25.59%
2/21
-10.62%
4/7
最新3,740
2024/4/19
7,40059億1387万+4.47%
3,580

年間値上がり率

1984/12/28 vs 1983/12/28
56%(1.56倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
-23%(0.77倍)
1987/12/26 vs 1986/12/27
4%(1.04倍)
1988/12/28 vs 1987/12/26
35%(1.35倍)
1989/12/29 vs 1988/12/28
58%(1.58倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/27 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/27
-40%(0.6倍)
1993/12/29 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/29
64%(1.64倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/26 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/26
-51%(0.49倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
19%(1.19倍)
2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/28 vs 2000/12/29
-56%(0.44倍)
2002/12/30 vs 2001/12/28
25%(1.25倍)
2003/12/30 vs 2002/12/30
173%(2.73倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
51%(1.51倍)
2010/12/30 vs 2009/12/30
34%(1.34倍)
2011/12/28 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/28
9%(1.09倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
116%(2.16倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
126%(2.26倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
75%(1.75倍)
2024/04/19 vs 2023/12/29
17%(1.17倍)
過去安値
450円(2001/12/25)
731%(8.31倍)
3,740円(4/19)