6772 東京コスモス電機

6772
2026/01/20
時価
98億円
PER 予
194.73倍
2010年以降
赤字-68.06倍
(2010-2025年)
PBR
1.3倍
2010年以降
0.23-1.65倍
(2010-2025年)
配当
2.43%
ROE 予
0.67%
ROA 予
0.42%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
1,450
始値
1,450
高値
1,450
安値
1,416
終値 -0.69%
1,440
出来高 -27.27%
6,400

乖離率

株価(5日)
移動平均値
-1.97%
1,469
株価(25日)
移動平均値
-12.57%
1,647
出来高(5日)
移動平均値
-47.45%
12,180

2025/08/06~2026/01/20

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
2026
01/201,4501,4501,4161,440-0.69%6,40098億2923万-12.57%194.731.3
01/191,4341,4501,4251,450+0.55%8,80098億9749万-12.76%196.081.31
01/161,4921,5061,3481,442-3.35%31,00098億4289万-14.06%1951.3
01/151,5241,5271,4351,492-1.84%9,900101億8418万-11.98%201.761.35
01/141,5361,5391,5151,520-1.04%4,800103億7530万-11.01%205.541.37
01/131,5411,5951,5221,536+0.33%23,100104億8452万-10.65%207.711.39
01/091,5101,5471,5101,531+0.66%2,900104億5039万-11.45%207.031.38
01/081,5141,5371,5141,521-0.52%2,200103億8213万-12.44%205.681.38
01/071,5281,5351,5011,529-0.07%2,500104億3673万-12.43%206.761.38
01/061,5321,5581,5001,530-2.67%11,500104億4356万-12.82%206.91.38
01/051,6041,6101,5721,572-1.75%6,700107億3025万-10.88%212.571.42
01/01株式分割 1→5
2025
12/301,6101,6401,6001,600-3.03%8,600109億2137万-9.76%216.361.45
12/291,6101,6851,6091,6500%6,900112億6266万-7.25%223.121.49
12/261,6481,6601,6401,6500%5,500112億6266万-7.46%223.121.49
12/251,6601,7101,6221,650-3.51%16,000112億6266万-7.56%223.121.49
12/241,7381,7681,6801,710-4.89%12,500116億7222万-4.36%231.241.55
12/231,7981,7981,7981,798-0.22%1,000122億7289万+0.62%243.141.63
12/191,8021,8021,8021,802+1.12%500123億19万+1.07%243.681.63
12/181,8321,8321,7821,782-1.11%6,500121億6368万+0.06%240.971.61
12/171,8301,8301,8021,802-3.01%1,000123億19万+1.29%243.681.63
12/151,8581,8581,8581,858+1.53%500126億8244万+4.5%251.251.68
12/121,8001,8301,8001,830+1.22%2,000124億9132万+3.27%247.461.66
12/111,8341,8341,8041,808-2.69%2,000123億4115万+2.32%244.491.64
12/101,8341,8581,8021,858+2.99%4,500126億8244万+5.39%251.251.68
12/091,8121,8241,8021,804-1.53%2,000123億1385万+2.68%243.951.63
12/081,8581,8581,8321,832-0.54%3,000125億497万+4.45%247.731.66
12/051,8361,8421,8121,842-1.29%1,500125億7323万+5.26%249.091.67
12/041,8061,8661,8061,866+3.09%2,000127億3705万+6.87%252.331.69
12/031,7961,8701,7961,810+0.78%7,500123億5480万+3.96%244.761.64
12/021,8321,8381,7781,796-0.33%6,500122億5924万+3.34%242.871.62
12/011,8021,8801,8021,802+4.4%55,500123億19万+3.8%243.681.63
11/281,7921,7941,7261,726-0.58%22,500117億8143万-0.4%233.41.56
11/271,7361,7361,7361,736-1.7%500118億4969万+0.12%234.751.57
11/261,7661,7661,7661,766+0.68%500120億5446万+2.08%238.811.6
11/251,7901,7981,7541,754-1.57%4,500119億7255万+1.68%237.191.59
11/211,7521,7981,7521,782+1.37%3,000121億6368万+3.54%240.971.61
11/201,7581,7581,7581,758+0.69%1,000119億9986万+2.33%237.731.59
11/191,7421,7701,7121,746+1.87%6,000119億1795万+1.69%236.11.58
11/181,6801,7141,6801,714+0.23%2,500116億9952万-0.29%231.781.55
11/171,6801,7101,6801,710+1.66%2,000116億7222万-0.7%231.241.55
11/141,7161,7161,6701,682-1.98%3,500114億8109万-2.49%227.451.52
11/131,7121,7461,6801,716-1.49%11,000117億1317万-0.75%232.051.55
11/121,7421,7421,7421,7420%500118億9064万+0.58%235.561.58
11/101,7721,7721,7421,742-1.69%1,500118億9064万+0.46%235.561.58
11/071,7721,7721,7721,772+3.38%500120億9542万+2.07%239.621.6
11/061,6921,7241,6921,714+0.35%2,500116億9952万-1.27%231.781.55
11/051,7001,7081,7001,708+1.3%1,000116億5856万-1.84%230.971.54
11/041,7021,7021,6861,686-1.98%1,500115億839万-3.33%227.991.53
10/311,7201,7201,7201,720-0.81%500117億4047万-1.6%232.591.56
10/301,7381,7381,7001,734-0.23%4,500118億3604万-1.03%234.481.57
10/291,7661,7661,6921,738+0.12%9,000118億6334万-0.97%235.021.57
10/281,7501,7661,7361,736-0.23%1,500118億4969万-1.2%234.751.57
10/271,7301,7541,7301,740+0.81%5,000118億7699万-1.25%235.291.57
10/241,7101,7261,7101,726-0.8%1,000117億8143万-2.27%233.41.56
10/231,7701,7701,7401,7400%1,500118億7699万-1.69%235.291.57
10/211,7681,7681,7401,740+0.12%3,000118億7699万-1.92%235.291.57
10/201,6621,7381,6421,738+5.98%9,500118億6334万-2.19%235.021.57
10/171,6621,6641,6401,640-1.09%2,000111億9441万-7.97%221.771.48
10/161,6501,6741,6501,658+0.48%23,500113億1727万-7.37%224.21.5
10/151,6721,6781,6201,650-3.06%28,000112億6266万-8.13%223.121.49
10/141,7301,7361,6901,702-2.07%33,500116億1761万-5.6%230.151.54
10/101,7581,7941,7281,738-2.8%33,500118億6334万-3.87%235.021.57
10/091,7761,8061,7761,788-0.33%16,000122億463万-1.27%241.781.62
10/081,7801,8061,7801,794+0.79%8,000122億4559万-0.99%242.591.62
10/071,7901,8001,7801,780-0.56%7,000121億5003万-1.87%240.71.61
10/061,8081,8101,7901,790+0.34%17,500122億1828万-1.38%242.051.62
10/031,8021,8021,7841,784+0.11%2,500121億7733万-1.82%241.241.61
10/021,8141,8141,7801,782-0.45%7,000121億6368万-2.03%240.971.61
10/011,7821,8121,7821,790-0.33%6,500122億1828万-1.7%242.051.62
09/301,8101,8101,7821,796-0.55%9,500122億5924万-1.48%242.871.62
09/291,7941,8061,7941,806+0.67%3,000142億7868万-1.04%244.111.63
09/261,8061,8121,7861,794-0.66%13,000141億8381万-1.81%242.481.62
09/251,8061,8241,8021,8060%8,500142億7868万-1.31%244.111.63
09/241,8121,8121,7941,806-0.11%4,000142億7868万-1.42%244.111.63
09/221,8061,8081,8061,808+0.22%1,000142億9450万-1.47%244.381.63
09/191,8281,8281,8021,804-2.28%1,500142億6287万-1.8%243.831.63
09/121,8401,8461,8401,846+0.65%26,000145億9493万+0.38%249.511.67
09/101,8341,8341,8341,834+0.33%500145億6万-0.27%247.891.66
09/091,8321,8321,8281,828-0.65%1,000144億5262万-0.65%247.081.65
09/081,8301,8401,8301,840+0.44%3,500145億4750万-0.05%248.71.66
09/051,8141,8321,7801,832-0.65%2,000144億8425万-0.54%247.621.66
09/041,8401,8441,8401,844-0.11%13,000145億7912万+0.05%249.241.67
09/021,8101,8461,8101,846+1.65%20,000145億9493万+0.11%249.511.67
09/011,8061,8361,8061,816-0.22%9,000143億5775万-1.57%245.461.64
08/291,7921,8281,7921,8200%21,500143億8937万-1.46%2461.65
08/281,8121,8281,7601,820+0.44%11,000143億8937万-1.57%2461.65
08/271,8021,8381,7541,812-0.11%6,500143億2612万-2.05%244.921.64
08/261,8141,8141,8141,814-1.63%3,000143億4193万-2%245.191.64
08/251,7761,8441,7761,844+2.22%9,000145億7912万-0.49%249.241.67
08/221,8461,8461,8001,804-2.17%17,500142億6287万-2.64%243.831.63
08/211,8441,8441,8441,844-0.11%1,000145億7912万-0.54%249.241.67
08/201,8401,8541,8341,846+1.21%14,000145億9493万-0.54%249.511.67
08/191,8461,8461,8001,824-1.41%4,000144億2100万-1.72%246.541.65
08/181,8161,8501,8161,850+0.22%2,000146億2656万-0.43%250.051.67
08/141,8461,8461,8461,846-0.22%500145億9493万-0.65%249.511.67
08/131,8561,8581,8501,850-0.32%2,500146億2656万-0.48%250.051.67
08/121,8621,8661,8561,856-0.43%22,500146億7400万-0.16%250.861.68
08/081,8801,8801,8641,864-0.53%3,500147億3725万+0.22%251.941.69
08/071,8641,8741,8601,874+0.54%6,000148億1631万+0.7%253.31.69
08/061,8621,8761,8621,864+0.65%18,500147億3725万+0.22%251.941.69

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
416
208
4/10

208
4/6

他2件
176
88
1/16
220,000
440,000
7/6
--+14.08%
5/8
-26.18%
1/16
2009年
3月期
274
137
6/6
104
52
3/3
47,000
94,000
5/8
--+15.84%
4/30
-32.85%
10/8
2010年
3月期
288
144
9/1
118
59
4/24
527,000
1,054,000
8/26
--+35.55%
6/5
-17.99%
10/2
2011年
3月期
370
185
2/9
200
100
8/27

100
8/26
94,500
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
314
157
5/11
202
101
11/28
36,000
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
314
157
2/13
194
97
7/24

97
6/8
31,500
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
512
256
1/9
264
132
6/7
380,500
761,000
12/27
40億4800万20億8725万+37.72%
1/8
-16.33%
2/14
2015年
3月期
534
267
7/8
290
145
5/20
1,917,000
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
438
219
6/23
200
100
2/12
524,000
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
750
375
3/14
174
87
6/24
6,554,500
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
696
348
7/27
434
217
4/12
1,241,000
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
610
305
5/21
194
970
12/25
1,203,500
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
272
1,359
8/1
119
595
3/13
41,500
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
211
1,054
12/9

1,054
12/7
120
600
4/6
525,500
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
429
2,144
11/15
168
842
5/18
2,268,500
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
513
2,567
2/22
298
1,492
4/8

1,490
4/7
760,500
152,100
2/21
40億5906万23億5922万+25.59%
2/21
-10.62%
4/7
2024年
3月期
740
3,700
11/10
391
1,956
4/7
503,000
100,600
5/1
58億5062万30億9292万+18.25%
6/1
-7.32%
8/3
2025年
3月期
1,382
6,910
2/17
600
3,000
8/5
281,000
56,200
4/3
109億2643万47億4375万+17.05%
12/4
-24.99%
8/5
最新1,440
2026/1/20
6,40098億2923万-12.57%
1,647

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)
2024/12/30 vs 2023/12/29
78%(1.78倍)
2025/12/30 vs 2024/12/30
40%(1.4倍)
2026/01/20 vs 2025/12/30
-10%(0.9倍)
過去安値
90円(2001/12/25)
1500%(16倍)
1,440円(1/20)

IRBANK
公式Xアカウント一覧