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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,380 | 5,410 | 5,300 | 5,350 | +10 | +0.2% | 57,800 |
| 2021/03/22 | 5,390 | 5,470 | 5,250 | 5,340 | -140 | -2.6% | 76,800 |
| 2021/03/19 | 5,380 | 5,480 | 5,310 | 5,480 | +90 | +1.7% | 64,400 |
| 2021/03/18 | 5,430 | 5,430 | 5,310 | 5,390 | -10 | -0.2% | 78,300 |
| 2021/03/17 | 5,430 | 5,430 | 5,290 | 5,400 | +30 | +0.6% | 34,500 |
| 2021/03/16 | 5,310 | 5,380 | 5,270 | 5,370 | +40 | +0.8% | 22,200 |
| 2021/03/15 | 5,370 | 5,410 | 5,300 | 5,330 | +10 | +0.2% | 26,800 |
| 2021/03/12 | 5,300 | 5,350 | 5,240 | 5,320 | +30 | +0.6% | 42,500 |
| 2021/03/11 | 5,300 | 5,350 | 5,250 | 5,290 | +30 | +0.6% | 46,900 |
| 2021/03/10 | 5,340 | 5,440 | 5,230 | 5,260 | -30 | -0.6% | 63,300 |
| 2021/03/09 | 5,480 | 5,480 | 5,240 | 5,290 | +110 | +2.1% | 67,800 |
| 2021/03/08 | 5,250 | 5,370 | 5,170 | 5,180 | -30 | -0.6% | 87,800 |
| 2021/03/05 | 5,050 | 5,210 | 5,030 | 5,210 | +220 | +4.4% | 117,500 |
| 2021/03/04 | 4,940 | 5,070 | 4,915 | 4,990 | +55 | +1.1% | 59,100 |
| 2021/03/03 | 4,910 | 4,960 | 4,880 | 4,935 | -35 | -0.7% | 57,500 |
| 2021/03/02 | 4,995 | 5,010 | 4,875 | 4,970 | +110 | +2.3% | 72,500 |
| 2021/03/01 | 4,900 | 4,930 | 4,820 | 4,860 | +30 | +0.6% | 30,900 |
| 2021/02/26 | 5,000 | 5,060 | 4,830 | 4,830 | -200 | -4% | 103,200 |
| 2021/02/25 | 5,010 | 5,100 | 5,010 | 5,030 | +35 | +0.7% | 36,500 |
| 2021/02/24 | 4,975 | 5,080 | 4,965 | 4,995 | -45 | -0.9% | 46,100 |
| 2021/02/22 | 5,070 | 5,150 | 5,040 | 5,040 | -20 | -0.4% | 35,400 |
| 2021/02/19 | 5,080 | 5,130 | 5,000 | 5,060 | -50 | -1% | 46,600 |
| 2021/02/18 | 5,190 | 5,200 | 5,090 | 5,110 | -120 | -2.3% | 54,800 |
| 2021/02/17 | 5,130 | 5,270 | 5,120 | 5,230 | +20 | +0.4% | 41,100 |
| 2021/02/16 | 5,390 | 5,400 | 5,200 | 5,210 | -100 | -1.9% | 55,700 |
| 2021/02/15 | 5,280 | 5,310 | 5,260 | 5,310 | +100 | +1.9% | 32,300 |
| 2021/02/12 | 5,260 | 5,280 | 5,200 | 5,210 | -40 | -0.8% | 37,000 |
| 2021/02/10 | 5,200 | 5,270 | 5,180 | 5,250 | -20 | -0.4% | 56,500 |
| 2021/02/09 | 5,160 | 5,310 | 5,120 | 5,270 | +120 | +2.3% | 63,300 |
| 2021/02/08 | 5,240 | 5,290 | 5,120 | 5,150 | +10 | +0.2% | 43,000 |
| 2021/02/05 | 5,260 | 5,260 | 5,020 | 5,140 | -30 | -0.6% | 96,800 |
| 2021/02/04 | 5,100 | 5,300 | 5,080 | 5,170 | +10 | +0.2% | 125,600 |
| 2021/02/03 | 5,240 | 5,430 | 5,130 | 5,160 | +170 | +3.4% | 268,300 |
| 2021/02/02 | 4,840 | 4,995 | 4,780 | 4,990 | +245 | +5.2% | 117,400 |
| 2021/02/01 | 4,700 | 4,790 | 4,680 | 4,745 | -20 | -0.4% | 57,000 |
| 2021/01/29 | 4,890 | 4,925 | 4,760 | 4,765 | -140 | -2.9% | 64,700 |
| 2021/01/28 | 4,880 | 5,000 | 4,850 | 4,905 | -25 | -0.5% | 129,200 |
| 2021/01/27 | 4,795 | 4,935 | 4,790 | 4,930 | +140 | +2.9% | 88,100 |
| 2021/01/26 | 4,820 | 4,840 | 4,770 | 4,790 | -15 | -0.3% | 33,800 |
| 2021/01/25 | 4,750 | 4,825 | 4,735 | 4,805 | +85 | +1.8% | 59,700 |
| 2021/01/22 | 4,690 | 4,770 | 4,655 | 4,720 | -35 | -0.7% | 75,200 |
| 2021/01/21 | 4,800 | 4,870 | 4,740 | 4,755 | -85 | -1.8% | 70,000 |
| 2021/01/20 | 4,755 | 4,860 | 4,710 | 4,840 | +105 | +2.2% | 108,200 |
| 2021/01/19 | 4,775 | 4,820 | 4,685 | 4,735 | +100 | +2.2% | 130,900 |
| 2021/01/18 | 4,700 | 4,700 | 4,550 | 4,635 | -65 | -1.4% | 63,300 |
| 2021/01/15 | 4,800 | 4,865 | 4,690 | 4,700 | +25 | +0.5% | 151,500 |
| 2021/01/14 | 4,800 | 4,820 | 4,625 | 4,675 | +250 | +5.6% | 205,000 |
| 2021/01/13 | 4,265 | 4,430 | 4,250 | 4,425 | +175 | +4.1% | 84,800 |
| 2021/01/12 | 4,295 | 4,295 | 4,205 | 4,250 | -55 | -1.3% | 64,200 |
| 2021/01/08 | 4,250 | 4,330 | 4,245 | 4,305 | -5 | -0.1% | 78,200 |
901～
950
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
