イリソ電子工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,940 | 4,985 | 4,900 | 4,905 | -60 | -1.2% | 90,000 |
| 2022/11/09 | 4,980 | 5,100 | 4,955 | 4,965 | +45 | +0.9% | 139,800 |
| 2022/11/08 | 4,880 | 4,945 | 4,775 | 4,920 | +180 | +3.8% | 188,700 |
| 2022/11/07 | 4,505 | 4,875 | 4,505 | 4,740 | +485 | +11.4% | 343,500 |
| 2022/11/04 | 4,320 | 4,390 | 4,240 | 4,255 | -15 | -0.4% | 123,500 |
| 2022/11/02 | 4,235 | 4,300 | 4,215 | 4,270 | +25 | +0.6% | 65,100 |
| 2022/11/01 | 4,345 | 4,380 | 4,245 | 4,245 | -75 | -1.7% | 62,000 |
| 2022/10/31 | 4,240 | 4,325 | 4,225 | 4,320 | +150 | +3.6% | 78,900 |
| 2022/10/28 | 4,115 | 4,220 | 4,105 | 4,170 | +50 | +1.2% | 103,900 |
| 2022/10/27 | 4,095 | 4,150 | 4,075 | 4,120 | +25 | +0.6% | 48,300 |
| 2022/10/26 | 4,130 | 4,150 | 4,085 | 4,095 | +55 | +1.4% | 54,800 |
| 2022/10/25 | 4,060 | 4,095 | 4,035 | 4,040 | +30 | +0.7% | 36,700 |
| 2022/10/24 | 4,030 | 4,045 | 3,985 | 4,010 | +60 | +1.5% | 38,700 |
| 2022/10/21 | 3,940 | 4,025 | 3,935 | 3,950 | -5 | -0.1% | 58,500 |
| 2022/10/20 | 3,905 | 3,970 | 3,905 | 3,955 | +10 | +0.3% | 31,400 |
| 2022/10/19 | 3,975 | 4,010 | 3,935 | 3,945 | -35 | -0.9% | 42,200 |
| 2022/10/18 | 3,915 | 3,995 | 3,915 | 3,980 | +145 | +3.8% | 48,300 |
| 2022/10/17 | 3,845 | 3,850 | 3,790 | 3,835 | -55 | -1.4% | 46,300 |
| 2022/10/14 | 3,870 | 3,920 | 3,795 | 3,890 | +90 | +2.4% | 53,200 |
| 2022/10/13 | 3,810 | 3,860 | 3,785 | 3,800 | -50 | -1.3% | 41,200 |
| 2022/10/12 | 3,875 | 3,915 | 3,815 | 3,850 | -95 | -2.4% | 53,800 |
| 2022/10/11 | 4,000 | 4,025 | 3,905 | 3,945 | -105 | -2.6% | 66,600 |
| 2022/10/07 | 4,070 | 4,080 | 4,025 | 4,050 | -90 | -2.2% | 32,900 |
| 2022/10/06 | 4,090 | 4,175 | 4,090 | 4,140 | +60 | +1.5% | 45,400 |
| 2022/10/05 | 4,150 | 4,150 | 4,050 | 4,080 | -20 | -0.5% | 40,200 |
| 2022/10/04 | 4,080 | 4,130 | 4,065 | 4,100 | +160 | +4.1% | 66,100 |
| 2022/10/03 | 3,850 | 3,975 | 3,820 | 3,940 | -25 | -0.6% | 63,900 |
| 2022/09/30 | 4,100 | 4,100 | 3,900 | 3,965 | -125 | -3.1% | 79,700 |
| 2022/09/29 | 4,100 | 4,120 | 4,070 | 4,090 | +75 | +1.9% | 71,800 |
| 2022/09/28 | 4,010 | 4,035 | 3,915 | 4,015 | +20 | +0.5% | 111,900 |
| 2022/09/27 | 4,000 | 4,020 | 3,960 | 3,995 | -5 | -0.1% | 51,100 |
| 2022/09/26 | 4,050 | 4,085 | 3,970 | 4,000 | -40 | -1% | 96,100 |
| 2022/09/22 | 4,000 | 4,060 | 3,995 | 4,040 | -40 | -1% | 40,700 |
| 2022/09/21 | 4,115 | 4,165 | 4,050 | 4,080 | -105 | -2.5% | 56,200 |
| 2022/09/20 | 4,120 | 4,195 | 4,110 | 4,185 | +100 | +2.4% | 60,000 |
| 2022/09/16 | 4,135 | 4,170 | 4,085 | 4,085 | -65 | -1.6% | 54,600 |
| 2022/09/15 | 4,180 | 4,185 | 4,140 | 4,150 | +5 | +0.1% | 36,300 |
| 2022/09/14 | 4,100 | 4,175 | 4,095 | 4,145 | -70 | -1.7% | 61,600 |
| 2022/09/13 | 4,205 | 4,235 | 4,185 | 4,215 | +80 | +1.9% | 50,400 |
| 2022/09/12 | 4,180 | 4,190 | 4,120 | 4,135 | -25 | -0.6% | 34,200 |
| 2022/09/09 | 4,140 | 4,215 | 4,115 | 4,160 | +50 | +1.2% | 119,300 |
| 2022/09/08 | 4,090 | 4,115 | 4,050 | 4,110 | +125 | +3.1% | 77,300 |
| 2022/09/07 | 3,905 | 4,010 | 3,895 | 3,985 | +70 | +1.8% | 93,400 |
| 2022/09/06 | 3,920 | 3,940 | 3,860 | 3,915 | -5 | -0.1% | 65,100 |
| 2022/09/05 | 3,920 | 3,965 | 3,900 | 3,920 | -60 | -1.5% | 63,900 |
| 2022/09/02 | 4,000 | 4,005 | 3,910 | 3,980 | -20 | -0.5% | 58,600 |
| 2022/09/01 | 4,135 | 4,160 | 3,985 | 4,000 | -180 | -4.3% | 88,400 |
| 2022/08/31 | 4,145 | 4,185 | 4,060 | 4,180 | +15 | +0.4% | 95,000 |
| 2022/08/30 | 4,050 | 4,175 | 4,035 | 4,165 | +95 | +2.3% | 80,400 |
| 2022/08/29 | 3,925 | 4,070 | 3,920 | 4,070 | -65 | -1.6% | 104,700 |
501～
550
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「イリソ電子」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 |
|---|---|---|---|---|---|---|---|---|
| イリソ電子 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ホーチキ | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| オプテックスＧ | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| エスペック | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
