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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,030 | 5,100 | 4,980 | 5,020 | +105 | +2.1% | 54,200 |
| 2021/06/04 | 4,940 | 4,970 | 4,900 | 4,915 | -55 | -1.1% | 22,500 |
| 2021/06/03 | 4,930 | 4,995 | 4,900 | 4,970 | -40 | -0.8% | 53,300 |
| 2021/06/02 | 4,725 | 5,090 | 4,685 | 5,010 | +355 | +7.6% | 227,300 |
| 2021/06/01 | 4,610 | 4,665 | 4,610 | 4,655 | +30 | +0.6% | 43,900 |
| 2021/05/31 | 4,565 | 4,665 | 4,555 | 4,625 | +30 | +0.7% | 64,700 |
| 2021/05/28 | 4,540 | 4,610 | 4,530 | 4,595 | +115 | +2.6% | 47,500 |
| 2021/05/27 | 4,535 | 4,605 | 4,465 | 4,480 | -120 | -2.6% | 105,100 |
| 2021/05/26 | 4,615 | 4,645 | 4,575 | 4,600 | -80 | -1.7% | 67,800 |
| 2021/05/25 | 4,640 | 4,720 | 4,640 | 4,680 | +10 | +0.2% | 63,100 |
| 2021/05/24 | 4,690 | 4,770 | 4,655 | 4,670 | -60 | -1.3% | 63,100 |
| 2021/05/21 | 4,705 | 4,785 | 4,660 | 4,730 | -15 | -0.3% | 89,000 |
| 2021/05/20 | 4,695 | 4,760 | 4,610 | 4,745 | -45 | -0.9% | 87,500 |
| 2021/05/19 | 4,980 | 4,980 | 4,750 | 4,790 | -320 | -6.3% | 133,200 |
| 2021/05/18 | 5,160 | 5,160 | 5,050 | 5,110 | -30 | -0.6% | 52,000 |
| 2021/05/17 | 5,270 | 5,330 | 5,100 | 5,140 | -100 | -1.9% | 56,100 |
| 2021/05/14 | 5,200 | 5,280 | 5,110 | 5,240 | +140 | +2.7% | 83,100 |
| 2021/05/13 | 5,420 | 5,480 | 5,070 | 5,100 | +50 | +1% | 115,800 |
| 2021/05/12 | 5,590 | 5,590 | 5,030 | 5,050 | -490 | -8.8% | 165,400 |
| 2021/05/11 | 5,500 | 5,750 | 5,490 | 5,540 | +170 | +3.2% | 313,100 |
| 2021/05/10 | 5,430 | 5,460 | 5,330 | 5,370 | -40 | -0.7% | 62,000 |
| 2021/05/07 | 5,380 | 5,470 | 5,330 | 5,410 | +20 | +0.4% | 74,300 |
| 2021/05/06 | 5,330 | 5,440 | 5,300 | 5,390 | +220 | +4.3% | 93,300 |
| 2021/04/30 | 5,170 | 5,220 | 5,150 | 5,170 | +20 | +0.4% | 53,400 |
| 2021/04/28 | 5,140 | 5,190 | 5,000 | 5,150 | +100 | +2% | 78,100 |
| 2021/04/27 | 5,020 | 5,060 | 4,985 | 5,050 | +30 | +0.6% | 38,100 |
| 2021/04/26 | 5,110 | 5,160 | 4,960 | 5,020 | -80 | -1.6% | 59,800 |
| 2021/04/23 | 5,180 | 5,220 | 5,070 | 5,100 | -10 | -0.2% | 65,100 |
| 2021/04/22 | 5,090 | 5,190 | 5,050 | 5,110 | +120 | +2.4% | 59,800 |
| 2021/04/21 | 4,980 | 5,000 | 4,900 | 4,990 | -80 | -1.6% | 80,000 |
| 2021/04/20 | 5,110 | 5,130 | 5,050 | 5,070 | -90 | -1.7% | 29,500 |
| 2021/04/19 | 5,100 | 5,190 | 5,090 | 5,160 | +60 | +1.2% | 22,200 |
| 2021/04/16 | 5,070 | 5,100 | 5,030 | 5,100 | +20 | +0.4% | 41,600 |
| 2021/04/15 | 5,050 | 5,110 | 5,030 | 5,080 | -10 | -0.2% | 38,300 |
| 2021/04/14 | 5,180 | 5,180 | 5,010 | 5,090 | -100 | -1.9% | 48,200 |
| 2021/04/13 | 5,210 | 5,260 | 5,150 | 5,190 | +50 | +1% | 59,200 |
| 2021/04/12 | 5,200 | 5,220 | 5,130 | 5,140 | ±0 | ±0% | 38,800 |
| 2021/04/09 | 5,060 | 5,150 | 5,050 | 5,140 | +120 | +2.4% | 44,100 |
| 2021/04/08 | 4,975 | 5,040 | 4,960 | 5,020 | -20 | -0.4% | 27,800 |
| 2021/04/07 | 4,900 | 5,060 | 4,860 | 5,040 | +90 | +1.8% | 82,900 |
| 2021/04/06 | 5,060 | 5,150 | 4,940 | 4,950 | -70 | -1.4% | 54,200 |
| 2021/04/05 | 4,975 | 5,020 | 4,945 | 5,020 | +45 | +0.9% | 54,200 |
| 2021/04/02 | 5,030 | 5,050 | 4,955 | 4,975 | +20 | +0.4% | 48,500 |
| 2021/04/01 | 4,990 | 5,000 | 4,930 | 4,955 | +20 | +0.4% | 49,300 |
| 2021/03/31 | 4,950 | 5,010 | 4,935 | 4,935 | -50 | -1% | 73,000 |
| 2021/03/30 | 5,130 | 5,140 | 4,975 | 4,985 | -205 | -3.9% | 83,500 |
| 2021/03/29 | 5,210 | 5,250 | 5,150 | 5,190 | +40 | +0.8% | 76,600 |
| 2021/03/26 | 5,280 | 5,280 | 5,140 | 5,150 | -50 | -1% | 85,500 |
| 2021/03/25 | 5,270 | 5,290 | 5,170 | 5,200 | +110 | +2.2% | 58,100 |
| 2021/03/24 | 5,300 | 5,330 | 5,070 | 5,090 | -260 | -4.9% | 61,600 |
851～
900
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
