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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,940 | 6,070 | 5,910 | 5,960 | +50 | +0.8% | 69,700 |
| 2018/09/27 | 6,000 | 6,070 | 5,900 | 5,910 | -90 | -1.5% | 65,400 |
| 2018/09/26 | 5,970 | 6,020 | 5,940 | 6,000 | +10 | +0.2% | 46,500 |
| 2018/09/25 | 5,910 | 5,990 | 5,770 | 5,990 | +60 | +1% | 82,700 |
| 2018/09/21 | 5,660 | 5,940 | 5,660 | 5,930 | +10 | +0.2% | 113,100 |
| 2018/09/20 | 6,030 | 6,040 | 5,850 | 5,920 | -110 | -1.8% | 77,100 |
| 2018/09/19 | 6,010 | 6,070 | 5,840 | 6,030 | +60 | +1% | 111,500 |
| 2018/09/18 | 5,900 | 6,030 | 5,810 | 5,970 | +70 | +1.2% | 58,900 |
| 2018/09/14 | 5,730 | 5,920 | 5,730 | 5,900 | +230 | +4.1% | 77,500 |
| 2018/09/13 | 5,810 | 5,910 | 5,610 | 5,670 | -140 | -2.4% | 79,400 |
| 2018/09/12 | 5,890 | 5,930 | 5,720 | 5,810 | -20 | -0.3% | 96,600 |
| 2018/09/11 | 5,700 | 5,880 | 5,680 | 5,830 | +230 | +4.1% | 93,700 |
| 2018/09/10 | 5,540 | 5,680 | 5,520 | 5,600 | +10 | +0.2% | 74,300 |
| 2018/09/07 | 5,710 | 5,720 | 5,520 | 5,590 | -160 | -2.8% | 94,100 |
| 2018/09/06 | 5,780 | 5,800 | 5,670 | 5,750 | -60 | -1% | 38,000 |
| 2018/09/05 | 5,880 | 5,980 | 5,690 | 5,810 | -170 | -2.8% | 134,600 |
| 2018/09/04 | 6,070 | 6,140 | 5,980 | 5,980 | -120 | -2% | 77,800 |
| 2018/09/03 | 6,270 | 6,270 | 6,030 | 6,100 | -170 | -2.7% | 88,900 |
| 2018/08/31 | 6,140 | 6,320 | 6,110 | 6,270 | +120 | +2% | 72,600 |
| 2018/08/30 | 6,230 | 6,240 | 6,120 | 6,150 | -30 | -0.5% | 68,200 |
| 2018/08/29 | 6,200 | 6,220 | 6,140 | 6,180 | +10 | +0.2% | 35,900 |
| 2018/08/28 | 6,140 | 6,210 | 6,110 | 6,170 | +90 | +1.5% | 66,300 |
| 2018/08/27 | 6,060 | 6,100 | 6,020 | 6,080 | +20 | +0.3% | 76,000 |
| 2018/08/24 | 6,110 | 6,140 | 6,040 | 6,060 | +20 | +0.3% | 44,500 |
| 2018/08/23 | 6,110 | 6,120 | 5,980 | 6,040 | -20 | -0.3% | 29,200 |
| 2018/08/22 | 6,010 | 6,100 | 5,970 | 6,060 | +90 | +1.5% | 53,300 |
| 2018/08/21 | 5,940 | 6,030 | 5,890 | 5,970 | -10 | -0.2% | 60,800 |
| 2018/08/20 | 6,060 | 6,060 | 5,960 | 5,980 | -90 | -1.5% | 63,300 |
| 2018/08/17 | 6,060 | 6,120 | 6,030 | 6,070 | ±0 | ±0% | 38,700 |
| 2018/08/16 | 6,030 | 6,090 | 5,920 | 6,070 | -60 | -1% | 64,900 |
| 2018/08/15 | 6,170 | 6,180 | 6,040 | 6,130 | ±0 | ±0% | 46,700 |
| 2018/08/14 | 6,050 | 6,150 | 6,030 | 6,130 | +110 | +1.8% | 69,100 |
| 2018/08/13 | 6,260 | 6,270 | 5,980 | 6,020 | -260 | -4.1% | 83,000 |
| 2018/08/10 | 6,440 | 6,480 | 6,190 | 6,280 | -70 | -1.1% | 151,600 |
| 2018/08/09 | 6,230 | 6,420 | 6,200 | 6,350 | -20 | -0.3% | 125,000 |
| 2018/08/08 | 6,210 | 6,420 | 6,170 | 6,370 | +230 | +3.7% | 180,800 |
| 2018/08/07 | 5,790 | 6,140 | 5,790 | 6,140 | +370 | +6.4% | 136,600 |
| 2018/08/06 | 5,910 | 5,920 | 5,740 | 5,770 | -240 | -4% | 104,600 |
| 2018/08/03 | 6,180 | 6,180 | 5,940 | 6,010 | -300 | -4.8% | 224,600 |
| 2018/08/02 | 6,400 | 6,520 | 6,300 | 6,310 | -130 | -2% | 102,400 |
| 2018/08/01 | 6,570 | 6,570 | 6,380 | 6,440 | -80 | -1.2% | 75,900 |
| 2018/07/31 | 6,530 | 6,570 | 6,430 | 6,520 | -110 | -1.7% | 73,300 |
| 2018/07/30 | 6,780 | 6,780 | 6,600 | 6,630 | -130 | -1.9% | 46,800 |
| 2018/07/27 | 6,690 | 6,790 | 6,640 | 6,760 | +80 | +1.2% | 46,600 |
| 2018/07/26 | 6,550 | 6,690 | 6,510 | 6,680 | +230 | +3.6% | 43,100 |
| 2018/07/25 | 6,500 | 6,530 | 6,420 | 6,450 | -110 | -1.7% | 57,400 |
| 2018/07/24 | 6,620 | 6,680 | 6,540 | 6,560 | +30 | +0.5% | 63,200 |
| 2018/07/23 | 6,540 | 6,650 | 6,530 | 6,530 | -100 | -1.5% | 47,000 |
| 2018/07/20 | 6,700 | 6,710 | 6,560 | 6,630 | -70 | -1% | 42,300 |
| 2018/07/19 | 6,760 | 6,870 | 6,680 | 6,700 | -130 | -1.9% | 59,400 |
1501～
1550
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
