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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,385 | 3,405 | 3,325 | 3,340 | -75 | -2.2% | 78,100 |
| 2022/03/30 | 3,435 | 3,450 | 3,345 | 3,415 | -20 | -0.6% | 79,700 |
| 2022/03/29 | 3,395 | 3,455 | 3,375 | 3,435 | +65 | +1.9% | 79,400 |
| 2022/03/28 | 3,430 | 3,435 | 3,330 | 3,370 | -60 | -1.7% | 87,700 |
| 2022/03/25 | 3,465 | 3,510 | 3,425 | 3,430 | -15 | -0.4% | 65,400 |
| 2022/03/24 | 3,365 | 3,445 | 3,315 | 3,445 | +50 | +1.5% | 91,600 |
| 2022/03/23 | 3,435 | 3,435 | 3,355 | 3,395 | +10 | +0.3% | 121,300 |
| 2022/03/22 | 3,415 | 3,415 | 3,365 | 3,385 | -20 | -0.6% | 67,500 |
| 2022/03/18 | 3,315 | 3,415 | 3,270 | 3,405 | +50 | +1.5% | 187,800 |
| 2022/03/17 | 3,315 | 3,425 | 3,170 | 3,355 | +5 | +0.1% | 201,600 |
| 2022/03/16 | 3,365 | 3,405 | 3,285 | 3,350 | +45 | +1.4% | 128,400 |
| 2022/03/15 | 3,290 | 3,350 | 3,250 | 3,305 | +25 | +0.8% | 80,400 |
| 2022/03/14 | 3,340 | 3,360 | 3,280 | 3,280 | -70 | -2.1% | 107,900 |
| 2022/03/11 | 3,460 | 3,470 | 3,320 | 3,350 | -225 | -6.3% | 101,200 |
| 2022/03/10 | 3,545 | 3,610 | 3,525 | 3,575 | +165 | +4.8% | 82,100 |
| 2022/03/09 | 3,495 | 3,530 | 3,395 | 3,410 | -65 | -1.9% | 102,200 |
| 2022/03/08 | 3,520 | 3,590 | 3,450 | 3,475 | -105 | -2.9% | 118,700 |
| 2022/03/07 | 3,625 | 3,705 | 3,490 | 3,580 | -185 | -4.9% | 99,800 |
| 2022/03/04 | 3,925 | 3,925 | 3,700 | 3,765 | -185 | -4.7% | 106,000 |
| 2022/03/03 | 4,040 | 4,075 | 3,900 | 3,950 | -20 | -0.5% | 69,000 |
| 2022/03/02 | 4,085 | 4,090 | 3,965 | 3,970 | -185 | -4.5% | 42,700 |
| 2022/03/01 | 4,115 | 4,175 | 4,090 | 4,155 | +65 | +1.6% | 50,100 |
| 2022/02/28 | 4,015 | 4,110 | 4,005 | 4,090 | +145 | +3.7% | 67,900 |
| 2022/02/25 | 3,960 | 3,960 | 3,825 | 3,945 | +15 | +0.4% | 110,800 |
| 2022/02/24 | 3,900 | 4,030 | 3,755 | 3,930 | -10 | -0.3% | 233,300 |
| 2022/02/22 | 4,050 | 4,105 | 3,935 | 3,940 | -160 | -3.9% | 84,500 |
| 2022/02/21 | 4,130 | 4,130 | 4,025 | 4,100 | -80 | -1.9% | 99,800 |
| 2022/02/18 | 4,310 | 4,335 | 4,110 | 4,180 | -270 | -6.1% | 176,600 |
| 2022/02/17 | 4,700 | 4,710 | 4,435 | 4,450 | -240 | -5.1% | 88,400 |
| 2022/02/16 | 4,705 | 4,760 | 4,645 | 4,690 | +110 | +2.4% | 104,300 |
| 2022/02/15 | 4,600 | 4,660 | 4,540 | 4,580 | +80 | +1.8% | 99,400 |
| 2022/02/14 | 4,380 | 4,555 | 4,365 | 4,500 | +70 | +1.6% | 91,700 |
| 2022/02/10 | 4,590 | 4,600 | 4,405 | 4,430 | -80 | -1.8% | 129,400 |
| 2022/02/09 | 4,395 | 4,515 | 4,340 | 4,510 | +125 | +2.9% | 89,800 |
| 2022/02/08 | 4,305 | 4,445 | 4,295 | 4,385 | +145 | +3.4% | 113,200 |
| 2022/02/07 | 4,220 | 4,275 | 4,130 | 4,240 | +5 | +0.1% | 98,300 |
| 2022/02/04 | 4,050 | 4,240 | 4,050 | 4,235 | +145 | +3.5% | 193,100 |
| 2022/02/03 | 4,080 | 4,325 | 4,020 | 4,090 | -550 | -11.9% | 424,800 |
| 2022/02/02 | 4,500 | 4,690 | 4,500 | 4,640 | +160 | +3.6% | 90,100 |
| 2022/02/01 | 4,670 | 4,690 | 4,445 | 4,480 | -165 | -3.6% | 69,800 |
| 2022/01/31 | 4,480 | 4,665 | 4,440 | 4,645 | +180 | +4% | 76,700 |
| 2022/01/28 | 4,380 | 4,465 | 4,340 | 4,465 | +135 | +3.1% | 61,300 |
| 2022/01/27 | 4,590 | 4,595 | 4,315 | 4,330 | -205 | -4.5% | 84,100 |
| 2022/01/26 | 4,475 | 4,625 | 4,475 | 4,535 | +35 | +0.8% | 117,600 |
| 2022/01/25 | 4,590 | 4,685 | 4,450 | 4,500 | -35 | -0.8% | 103,900 |
| 2022/01/24 | 4,430 | 4,540 | 4,390 | 4,535 | +110 | +2.5% | 68,800 |
| 2022/01/21 | 4,380 | 4,430 | 4,355 | 4,425 | -30 | -0.7% | 62,900 |
| 2022/01/20 | 4,400 | 4,515 | 4,380 | 4,455 | +60 | +1.4% | 75,100 |
| 2022/01/19 | 4,485 | 4,490 | 4,355 | 4,395 | -150 | -3.3% | 60,200 |
| 2022/01/18 | 4,490 | 4,615 | 4,485 | 4,545 | +60 | +1.3% | 96,000 |
651～
700
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
