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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,470 | 3,515 | 3,435 | 3,490 | -50 | -1.4% | 66,600 |
| 2020/08/11 | 3,420 | 3,570 | 3,420 | 3,540 | +135 | +4% | 92,000 |
| 2020/08/07 | 3,495 | 3,495 | 3,355 | 3,405 | -125 | -3.5% | 106,800 |
| 2020/08/06 | 3,515 | 3,630 | 3,420 | 3,530 | -95 | -2.6% | 138,100 |
| 2020/08/05 | 3,295 | 3,810 | 3,255 | 3,625 | +230 | +6.8% | 311,800 |
| 2020/08/04 | 3,290 | 3,405 | 3,285 | 3,395 | +140 | +4.3% | 70,700 |
| 2020/08/03 | 3,170 | 3,295 | 3,170 | 3,255 | +85 | +2.7% | 33,900 |
| 2020/07/31 | 3,220 | 3,230 | 3,145 | 3,170 | -80 | -2.5% | 43,400 |
| 2020/07/30 | 3,280 | 3,285 | 3,230 | 3,250 | -5 | -0.2% | 62,000 |
| 2020/07/29 | 3,380 | 3,380 | 3,245 | 3,255 | -195 | -5.7% | 65,300 |
| 2020/07/28 | 3,445 | 3,520 | 3,425 | 3,450 | +45 | +1.3% | 48,300 |
| 2020/07/27 | 3,425 | 3,430 | 3,350 | 3,405 | -25 | -0.7% | 32,700 |
| 2020/07/22 | 3,485 | 3,505 | 3,430 | 3,430 | -95 | -2.7% | 50,000 |
| 2020/07/21 | 3,435 | 3,545 | 3,435 | 3,525 | +90 | +2.6% | 68,800 |
| 2020/07/20 | 3,400 | 3,455 | 3,370 | 3,435 | +15 | +0.4% | 26,300 |
| 2020/07/17 | 3,465 | 3,485 | 3,420 | 3,420 | -45 | -1.3% | 57,900 |
| 2020/07/16 | 3,430 | 3,480 | 3,375 | 3,465 | +85 | +2.5% | 65,800 |
| 2020/07/15 | 3,245 | 3,385 | 3,245 | 3,380 | +165 | +5.1% | 65,700 |
| 2020/07/14 | 3,155 | 3,215 | 3,145 | 3,215 | +35 | +1.1% | 61,900 |
| 2020/07/13 | 3,175 | 3,205 | 3,125 | 3,180 | +50 | +1.6% | 55,300 |
| 2020/07/10 | 3,240 | 3,240 | 3,100 | 3,130 | -80 | -2.5% | 99,500 |
| 2020/07/09 | 3,230 | 3,235 | 3,185 | 3,210 | -30 | -0.9% | 58,600 |
| 2020/07/08 | 3,315 | 3,345 | 3,230 | 3,240 | -105 | -3.1% | 71,700 |
| 2020/07/07 | 3,410 | 3,410 | 3,310 | 3,345 | -90 | -2.6% | 59,000 |
| 2020/07/06 | 3,335 | 3,435 | 3,305 | 3,435 | +65 | +1.9% | 86,400 |
| 2020/07/03 | 3,430 | 3,465 | 3,360 | 3,370 | -90 | -2.6% | 63,000 |
| 2020/07/02 | 3,535 | 3,535 | 3,435 | 3,460 | -70 | -2% | 41,000 |
| 2020/07/01 | 3,540 | 3,615 | 3,515 | 3,530 | +10 | +0.3% | 48,500 |
| 2020/06/30 | 3,570 | 3,605 | 3,520 | 3,520 | -5 | -0.1% | 52,200 |
| 2020/06/29 | 3,555 | 3,585 | 3,515 | 3,525 | -25 | -0.7% | 45,700 |
| 2020/06/26 | 3,515 | 3,550 | 3,470 | 3,550 | +60 | +1.7% | 38,600 |
| 2020/06/25 | 3,450 | 3,510 | 3,450 | 3,490 | -10 | -0.3% | 28,200 |
| 2020/06/24 | 3,520 | 3,530 | 3,455 | 3,500 | -45 | -1.3% | 35,200 |
| 2020/06/23 | 3,510 | 3,575 | 3,480 | 3,545 | +65 | +1.9% | 38,400 |
| 2020/06/22 | 3,520 | 3,540 | 3,450 | 3,480 | -90 | -2.5% | 40,400 |
| 2020/06/19 | 3,635 | 3,635 | 3,505 | 3,570 | -50 | -1.4% | 44,300 |
| 2020/06/18 | 3,640 | 3,640 | 3,560 | 3,620 | -40 | -1.1% | 51,600 |
| 2020/06/17 | 3,635 | 3,680 | 3,570 | 3,660 | +35 | +1% | 63,400 |
| 2020/06/16 | 3,540 | 3,645 | 3,540 | 3,625 | +155 | +4.5% | 45,400 |
| 2020/06/15 | 3,605 | 3,605 | 3,430 | 3,470 | -135 | -3.7% | 47,500 |
| 2020/06/12 | 3,435 | 3,630 | 3,435 | 3,605 | -110 | -3% | 102,300 |
| 2020/06/11 | 3,880 | 3,880 | 3,705 | 3,715 | -235 | -5.9% | 62,000 |
| 2020/06/10 | 3,840 | 3,975 | 3,820 | 3,950 | +135 | +3.5% | 82,700 |
| 2020/06/09 | 3,870 | 3,905 | 3,750 | 3,815 | -95 | -2.4% | 58,900 |
| 2020/06/08 | 3,925 | 3,995 | 3,875 | 3,910 | +55 | +1.4% | 87,600 |
| 2020/06/05 | 3,780 | 3,870 | 3,730 | 3,855 | +75 | +2% | 48,700 |
| 2020/06/04 | 3,805 | 3,825 | 3,735 | 3,780 | +45 | +1.2% | 89,900 |
| 2020/06/03 | 3,770 | 3,770 | 3,660 | 3,735 | +170 | +4.8% | 95,600 |
| 2020/06/02 | 3,715 | 3,775 | 3,565 | 3,565 | -135 | -3.6% | 115,200 |
| 2020/06/01 | 3,460 | 3,710 | 3,445 | 3,700 | +265 | +7.7% | 146,600 |
1051～
1100
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
