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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,500 | 5,500 | 5,310 | 5,340 | -90 | -1.7% | 57,900 |
| 2019/05/17 | 5,450 | 5,520 | 5,390 | 5,430 | +120 | +2.3% | 76,100 |
| 2019/05/16 | 5,510 | 5,510 | 5,250 | 5,310 | -110 | -2% | 81,500 |
| 2019/05/15 | 5,370 | 5,430 | 5,330 | 5,420 | +100 | +1.9% | 70,200 |
| 2019/05/14 | 5,120 | 5,340 | 4,980 | 5,320 | +100 | +1.9% | 88,200 |
| 2019/05/13 | 5,540 | 5,540 | 5,180 | 5,220 | -340 | -6.1% | 133,200 |
| 2019/05/10 | 5,290 | 5,670 | 5,290 | 5,560 | +240 | +4.5% | 152,300 |
| 2019/05/09 | 5,410 | 5,530 | 5,300 | 5,320 | +10 | +0.2% | 169,400 |
| 2019/05/08 | 5,410 | 5,470 | 5,270 | 5,310 | -280 | -5% | 187,400 |
| 2019/05/07 | 5,850 | 5,850 | 5,560 | 5,590 | -170 | -3% | 79,600 |
| 2019/04/26 | 5,680 | 5,760 | 5,590 | 5,760 | -10 | -0.2% | 120,400 |
| 2019/04/25 | 5,750 | 5,780 | 5,720 | 5,770 | +20 | +0.3% | 62,500 |
| 2019/04/24 | 5,860 | 5,860 | 5,730 | 5,750 | -60 | -1% | 51,300 |
| 2019/04/23 | 5,890 | 5,890 | 5,760 | 5,810 | -30 | -0.5% | 45,500 |
| 2019/04/22 | 5,890 | 5,930 | 5,790 | 5,840 | -10 | -0.2% | 59,300 |
| 2019/04/19 | 5,780 | 5,850 | 5,760 | 5,850 | +140 | +2.5% | 35,800 |
| 2019/04/18 | 5,800 | 5,800 | 5,690 | 5,710 | -70 | -1.2% | 38,000 |
| 2019/04/17 | 5,670 | 5,800 | 5,660 | 5,780 | +120 | +2.1% | 70,800 |
| 2019/04/16 | 5,620 | 5,680 | 5,560 | 5,660 | -30 | -0.5% | 64,300 |
| 2019/04/15 | 5,740 | 5,740 | 5,640 | 5,690 | +120 | +2.2% | 51,000 |
| 2019/04/12 | 5,480 | 5,580 | 5,460 | 5,570 | +100 | +1.8% | 68,200 |
| 2019/04/11 | 5,500 | 5,570 | 5,460 | 5,470 | -110 | -2% | 45,600 |
| 2019/04/10 | 5,530 | 5,620 | 5,490 | 5,580 | -70 | -1.2% | 56,100 |
| 2019/04/09 | 5,660 | 5,690 | 5,540 | 5,650 | +60 | +1.1% | 71,000 |
| 2019/04/08 | 5,650 | 5,690 | 5,570 | 5,590 | -90 | -1.6% | 72,600 |
| 2019/04/05 | 5,700 | 5,810 | 5,600 | 5,680 | -20 | -0.4% | 127,800 |
| 2019/04/04 | 5,640 | 5,790 | 5,640 | 5,700 | +100 | +1.8% | 193,600 |
| 2019/04/03 | 5,450 | 5,670 | 5,450 | 5,600 | +220 | +4.1% | 142,100 |
| 2019/04/02 | 5,440 | 5,480 | 5,340 | 5,380 | +100 | +1.9% | 135,400 |
| 2019/04/01 | 5,200 | 5,330 | 5,160 | 5,280 | +220 | +4.3% | 138,000 |
| 2019/03/29 | 5,120 | 5,150 | 4,930 | 5,060 | -60 | -1.2% | 108,400 |
| 2019/03/28 | 5,160 | 5,180 | 5,070 | 5,120 | -80 | -1.5% | 93,500 |
| 2019/03/27 | 5,190 | 5,340 | 5,150 | 5,200 | +50 | +1% | 145,700 |
| 2019/03/26 | 4,955 | 5,150 | 4,955 | 5,150 | +210 | +4.3% | 123,100 |
| 2019/03/25 | 4,950 | 4,960 | 4,900 | 4,940 | -130 | -2.6% | 76,600 |
| 2019/03/22 | 4,960 | 5,140 | 4,960 | 5,070 | +170 | +3.5% | 101,800 |
| 2019/03/20 | 4,865 | 4,900 | 4,820 | 4,900 | -45 | -0.9% | 51,700 |
| 2019/03/19 | 4,855 | 4,960 | 4,820 | 4,945 | -20 | -0.4% | 50,000 |
| 2019/03/18 | 4,920 | 4,970 | 4,875 | 4,965 | +25 | +0.5% | 57,500 |
| 2019/03/15 | 4,920 | 4,970 | 4,880 | 4,940 | +5 | +0.1% | 88,000 |
| 2019/03/14 | 5,000 | 5,010 | 4,895 | 4,935 | -25 | -0.5% | 77,800 |
| 2019/03/13 | 5,060 | 5,090 | 4,925 | 4,960 | -50 | -1% | 95,300 |
| 2019/03/12 | 4,915 | 5,130 | 4,880 | 5,010 | +265 | +5.6% | 116,400 |
| 2019/03/11 | 4,780 | 4,815 | 4,705 | 4,745 | -15 | -0.3% | 84,000 |
| 2019/03/08 | 4,825 | 4,870 | 4,710 | 4,760 | -180 | -3.6% | 117,300 |
| 2019/03/07 | 4,985 | 5,010 | 4,890 | 4,940 | -110 | -2.2% | 71,700 |
| 2019/03/06 | 5,080 | 5,100 | 5,010 | 5,050 | -40 | -0.8% | 44,800 |
| 2019/03/05 | 5,090 | 5,110 | 4,905 | 5,090 | -30 | -0.6% | 136,300 |
| 2019/03/04 | 5,150 | 5,160 | 5,060 | 5,120 | +110 | +2.2% | 98,200 |
| 2019/03/01 | 4,965 | 5,040 | 4,905 | 5,010 | +85 | +1.7% | 73,400 |
1351～
1400
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
