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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 5,190 | 5,210 | 5,130 | 5,160 | ±0 | ±0% | 53,500 |
| 2019/06/05 | 5,140 | 5,260 | 5,130 | 5,160 | +120 | +2.4% | 59,200 |
| 2019/06/04 | 4,735 | 5,070 | 4,735 | 5,040 | +305 | +6.4% | 144,900 |
| 2019/06/03 | 4,800 | 4,855 | 4,685 | 4,735 | -205 | -4.1% | 131,700 |
| 2019/05/31 | 5,140 | 5,140 | 4,925 | 4,940 | -190 | -3.7% | 105,700 |
| 2019/05/30 | 5,160 | 5,160 | 5,010 | 5,130 | +70 | +1.4% | 105,700 |
| 2019/05/29 | 5,060 | 5,130 | 5,020 | 5,060 | -100 | -1.9% | 68,300 |
| 2019/05/28 | 5,120 | 5,350 | 5,080 | 5,160 | +40 | +0.8% | 122,900 |
| 2019/05/27 | 5,120 | 5,180 | 5,060 | 5,120 | -30 | -0.6% | 41,400 |
| 2019/05/24 | 5,070 | 5,190 | 5,040 | 5,150 | -30 | -0.6% | 72,000 |
| 2019/05/23 | 5,280 | 5,290 | 5,130 | 5,180 | -120 | -2.3% | 75,800 |
| 2019/05/22 | 5,320 | 5,390 | 5,230 | 5,300 | +150 | +2.9% | 56,900 |
| 2019/05/21 | 5,260 | 5,260 | 5,100 | 5,150 | -190 | -3.6% | 106,500 |
| 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 |
1501～
1550
件表示中 / 7002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 | 285,200円 | -2.4% | -1.9% | 3.86% | 15.61倍 | 0.86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 |
| ＩＤＥＣ | 228,100円 | +2.0% | +44.4% | 5.70% | 19.51倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日アビオ | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| Ｍｉｍａｋｉ | 216,400円 | +5.5% | -0.5% | 2.31% | 10.60倍 | 1.94倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ｓａｎｔｅｃＨＤ | 570,000円 | +8.2% | -8.7% | 2.63% | 13.97倍 | 3.13倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
