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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,645 | 4,675 | 4,525 | 4,525 | -175 | -3.7% | 38,300 |
| 2021/08/18 | 4,760 | 4,760 | 4,635 | 4,700 | -85 | -1.8% | 49,400 |
| 2021/08/17 | 4,915 | 5,010 | 4,775 | 4,785 | -110 | -2.2% | 81,100 |
| 2021/08/16 | 4,975 | 5,000 | 4,855 | 4,895 | -75 | -1.5% | 56,000 |
| 2021/08/13 | 4,970 | 5,000 | 4,935 | 4,970 | -40 | -0.8% | 37,300 |
| 2021/08/12 | 4,905 | 5,070 | 4,895 | 5,010 | +130 | +2.7% | 91,700 |
| 2021/08/11 | 4,805 | 4,885 | 4,720 | 4,880 | +100 | +2.1% | 85,800 |
| 2021/08/10 | 4,760 | 4,905 | 4,720 | 4,780 | -20 | -0.4% | 75,300 |
| 2021/08/06 | 4,825 | 4,870 | 4,785 | 4,800 | -85 | -1.7% | 51,500 |
| 2021/08/05 | 4,850 | 5,030 | 4,840 | 4,885 | +35 | +0.7% | 110,500 |
| 2021/08/04 | 5,210 | 5,280 | 4,850 | 4,850 | -660 | -12% | 286,400 |
| 2021/08/03 | 5,550 | 5,600 | 5,460 | 5,510 | +20 | +0.4% | 50,600 |
| 2021/08/02 | 5,290 | 5,500 | 5,280 | 5,490 | +280 | +5.4% | 51,500 |
| 2021/07/30 | 5,180 | 5,260 | 5,160 | 5,210 | ±0 | ±0% | 93,200 |
| 2021/07/29 | 5,150 | 5,210 | 5,110 | 5,210 | +60 | +1.2% | 28,700 |
| 2021/07/28 | 5,230 | 5,250 | 5,060 | 5,150 | -160 | -3% | 61,700 |
| 2021/07/27 | 5,300 | 5,320 | 5,260 | 5,310 | +50 | +1% | 31,800 |
| 2021/07/26 | 5,340 | 5,350 | 5,250 | 5,260 | +30 | +0.6% | 22,300 |
| 2021/07/21 | 5,220 | 5,270 | 5,200 | 5,230 | +70 | +1.4% | 14,700 |
| 2021/07/20 | 5,170 | 5,250 | 5,130 | 5,160 | -100 | -1.9% | 28,100 |
| 2021/07/19 | 5,240 | 5,280 | 5,170 | 5,260 | -80 | -1.5% | 43,400 |
| 2021/07/16 | 5,230 | 5,340 | 5,190 | 5,340 | +110 | +2.1% | 41,600 |
| 2021/07/15 | 5,260 | 5,270 | 5,230 | 5,230 | -30 | -0.6% | 36,400 |
| 2021/07/14 | 5,270 | 5,300 | 5,210 | 5,260 | -90 | -1.7% | 32,200 |
| 2021/07/13 | 5,330 | 5,390 | 5,320 | 5,350 | +30 | +0.6% | 20,500 |
| 2021/07/12 | 5,300 | 5,390 | 5,300 | 5,320 | +120 | +2.3% | 21,900 |
| 2021/07/09 | 5,120 | 5,230 | 5,090 | 5,200 | -20 | -0.4% | 50,200 |
| 2021/07/08 | 5,280 | 5,290 | 5,220 | 5,220 | -70 | -1.3% | 29,100 |
| 2021/07/07 | 5,290 | 5,380 | 5,260 | 5,290 | -90 | -1.7% | 13,800 |
| 2021/07/06 | 5,460 | 5,460 | 5,370 | 5,380 | -80 | -1.5% | 10,200 |
| 2021/07/05 | 5,440 | 5,490 | 5,420 | 5,460 | +20 | +0.4% | 20,300 |
| 2021/07/02 | 5,410 | 5,530 | 5,410 | 5,440 | +50 | +0.9% | 42,700 |
| 2021/07/01 | 5,450 | 5,460 | 5,390 | 5,390 | +30 | +0.6% | 37,000 |
| 2021/06/30 | 5,440 | 5,490 | 5,360 | 5,360 | -50 | -0.9% | 31,000 |
| 2021/06/29 | 5,310 | 5,430 | 5,300 | 5,410 | +70 | +1.3% | 38,900 |
| 2021/06/28 | 5,300 | 5,360 | 5,290 | 5,340 | +30 | +0.6% | 30,000 |
| 2021/06/25 | 5,300 | 5,360 | 5,270 | 5,310 | +60 | +1.1% | 39,500 |
| 2021/06/24 | 5,230 | 5,270 | 5,200 | 5,250 | ±0 | ±0% | 27,900 |
| 2021/06/23 | 5,260 | 5,280 | 5,200 | 5,250 | -10 | -0.2% | 29,800 |
| 2021/06/22 | 5,230 | 5,290 | 5,200 | 5,260 | +220 | +4.4% | 37,000 |
| 2021/06/21 | 5,100 | 5,100 | 5,000 | 5,040 | -100 | -1.9% | 67,900 |
| 2021/06/18 | 5,230 | 5,310 | 5,140 | 5,140 | +10 | +0.2% | 75,800 |
| 2021/06/17 | 5,150 | 5,210 | 5,110 | 5,130 | -60 | -1.2% | 30,900 |
| 2021/06/16 | 5,150 | 5,240 | 5,150 | 5,190 | +20 | +0.4% | 25,800 |
| 2021/06/15 | 5,110 | 5,210 | 5,090 | 5,170 | +110 | +2.2% | 46,000 |
| 2021/06/14 | 5,030 | 5,110 | 4,985 | 5,060 | +140 | +2.8% | 30,500 |
| 2021/06/11 | 4,965 | 4,995 | 4,900 | 4,920 | -45 | -0.9% | 55,800 |
| 2021/06/10 | 5,020 | 5,030 | 4,930 | 4,965 | -55 | -1.1% | 57,900 |
| 2021/06/09 | 5,090 | 5,140 | 4,995 | 5,020 | -20 | -0.4% | 35,300 |
| 2021/06/08 | 5,000 | 5,070 | 4,965 | 5,040 | +20 | +0.4% | 20,000 |
801～
850
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
