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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,290 | 5,350 | 5,150 | 5,350 | +150 | +2.9% | 83,200 |
| 2021/10/29 | 5,200 | 5,270 | 5,170 | 5,200 | +60 | +1.2% | 83,700 |
| 2021/10/28 | 5,000 | 5,160 | 5,000 | 5,140 | +170 | +3.4% | 79,500 |
| 2021/10/27 | 4,895 | 4,985 | 4,890 | 4,970 | +55 | +1.1% | 34,200 |
| 2021/10/26 | 4,875 | 4,915 | 4,835 | 4,915 | +80 | +1.7% | 39,500 |
| 2021/10/25 | 4,840 | 4,865 | 4,725 | 4,835 | -75 | -1.5% | 40,300 |
| 2021/10/22 | 4,930 | 4,975 | 4,880 | 4,910 | -45 | -0.9% | 70,800 |
| 2021/10/21 | 4,995 | 5,060 | 4,955 | 4,955 | -40 | -0.8% | 52,300 |
| 2021/10/20 | 5,050 | 5,110 | 4,940 | 4,995 | +10 | +0.2% | 104,100 |
| 2021/10/19 | 4,900 | 5,010 | 4,860 | 4,985 | +270 | +5.7% | 137,300 |
| 2021/10/18 | 4,745 | 4,745 | 4,635 | 4,715 | ±0 | ±0% | 36,200 |
| 2021/10/15 | 4,640 | 4,735 | 4,635 | 4,715 | +180 | +4% | 48,000 |
| 2021/10/14 | 4,400 | 4,585 | 4,400 | 4,535 | +135 | +3.1% | 54,700 |
| 2021/10/13 | 4,405 | 4,480 | 4,365 | 4,400 | -5 | -0.1% | 50,000 |
| 2021/10/12 | 4,440 | 4,440 | 4,385 | 4,405 | -35 | -0.8% | 42,200 |
| 2021/10/11 | 4,375 | 4,455 | 4,340 | 4,440 | +75 | +1.7% | 52,500 |
| 2021/10/08 | 4,370 | 4,455 | 4,365 | 4,365 | +70 | +1.6% | 39,400 |
| 2021/10/07 | 4,325 | 4,365 | 4,260 | 4,295 | -45 | -1% | 79,000 |
| 2021/10/06 | 4,405 | 4,530 | 4,330 | 4,340 | -5 | -0.1% | 57,200 |
| 2021/10/05 | 4,390 | 4,440 | 4,335 | 4,345 | -105 | -2.4% | 54,600 |
| 2021/10/04 | 4,540 | 4,555 | 4,445 | 4,450 | -35 | -0.8% | 35,500 |
| 2021/10/01 | 4,530 | 4,545 | 4,465 | 4,485 | -85 | -1.9% | 45,100 |
| 2021/09/30 | 4,600 | 4,670 | 4,555 | 4,570 | -15 | -0.3% | 70,100 |
| 2021/09/29 | 4,635 | 4,635 | 4,515 | 4,585 | -95 | -2% | 71,800 |
| 2021/09/28 | 4,645 | 4,680 | 4,560 | 4,680 | +35 | +0.8% | 64,500 |
| 2021/09/27 | 4,680 | 4,690 | 4,620 | 4,645 | -100 | -2.1% | 44,500 |
| 2021/09/24 | 4,730 | 4,755 | 4,660 | 4,745 | +155 | +3.4% | 57,300 |
| 2021/09/22 | 4,720 | 4,725 | 4,555 | 4,590 | -160 | -3.4% | 73,300 |
| 2021/09/21 | 4,735 | 4,805 | 4,710 | 4,750 | -130 | -2.7% | 63,100 |
| 2021/09/17 | 5,030 | 5,030 | 4,880 | 4,880 | -140 | -2.8% | 83,200 |
| 2021/09/16 | 5,140 | 5,140 | 4,920 | 5,020 | -40 | -0.8% | 75,100 |
| 2021/09/15 | 5,090 | 5,090 | 5,020 | 5,060 | -60 | -1.2% | 48,000 |
| 2021/09/14 | 5,060 | 5,120 | 5,000 | 5,120 | +135 | +2.7% | 73,200 |
| 2021/09/13 | 5,010 | 5,010 | 4,910 | 4,985 | -25 | -0.5% | 61,900 |
| 2021/09/10 | 4,960 | 5,040 | 4,930 | 5,010 | +135 | +2.8% | 105,500 |
| 2021/09/09 | 4,855 | 4,950 | 4,840 | 4,875 | -15 | -0.3% | 54,000 |
| 2021/09/08 | 4,885 | 4,940 | 4,825 | 4,890 | +75 | +1.6% | 75,300 |
| 2021/09/07 | 4,745 | 4,865 | 4,745 | 4,815 | +140 | +3% | 111,800 |
| 2021/09/06 | 4,600 | 4,705 | 4,600 | 4,675 | +100 | +2.2% | 74,900 |
| 2021/09/03 | 4,465 | 4,615 | 4,430 | 4,575 | +160 | +3.6% | 125,000 |
| 2021/09/02 | 4,435 | 4,520 | 4,375 | 4,415 | -55 | -1.2% | 175,000 |
| 2021/09/01 | 4,390 | 4,510 | 4,390 | 4,470 | -130 | -2.8% | 132,000 |
| 2021/08/31 | 4,680 | 4,680 | 4,595 | 4,600 | -35 | -0.8% | 57,300 |
| 2021/08/30 | 4,580 | 4,675 | 4,580 | 4,635 | +125 | +2.8% | 49,000 |
| 2021/08/27 | 4,515 | 4,535 | 4,485 | 4,510 | -70 | -1.5% | 25,100 |
| 2021/08/26 | 4,575 | 4,595 | 4,520 | 4,580 | +30 | +0.7% | 31,300 |
| 2021/08/25 | 4,500 | 4,570 | 4,470 | 4,550 | -10 | -0.2% | 44,400 |
| 2021/08/24 | 4,585 | 4,590 | 4,525 | 4,560 | +40 | +0.9% | 35,100 |
| 2021/08/23 | 4,425 | 4,560 | 4,425 | 4,520 | +150 | +3.4% | 53,600 |
| 2021/08/20 | 4,545 | 4,550 | 4,345 | 4,370 | -155 | -3.4% | 76,300 |
751～
800
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
