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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,490 | 4,510 | 4,440 | 4,480 | +25 | +0.6% | 163,600 |
| 2017/07/10 | 4,435 | 4,545 | 4,420 | 4,455 | +15 | +0.3% | 84,400 |
| 2017/07/07 | 4,325 | 4,445 | 4,295 | 4,440 | +75 | +1.7% | 144,000 |
| 2017/07/06 | 4,380 | 4,430 | 4,355 | 4,365 | -15 | -0.3% | 81,400 |
| 2017/07/05 | 4,320 | 4,390 | 4,280 | 4,380 | +20 | +0.5% | 158,000 |
| 2017/07/04 | 4,420 | 4,440 | 4,340 | 4,360 | -35 | -0.8% | 116,600 |
| 2017/07/03 | 4,445 | 4,485 | 4,340 | 4,395 | -125 | -2.8% | 280,000 |
| 2017/06/30 | 4,450 | 4,535 | 4,430 | 4,520 | -20 | -0.4% | 101,400 |
| 2017/06/29 | 4,530 | 4,560 | 4,510 | 4,540 | +10 | +0.2% | 71,400 |
| 2017/06/28 | 4,635 | 4,635 | 4,525 | 4,530 | -125 | -2.7% | 80,400 |
| 2017/06/27 | 4,610 | 4,680 | 4,590 | 4,655 | +45 | +1% | 90,400 |
| 2017/06/26 | 4,575 | 4,620 | 4,530 | 4,610 | +25 | +0.5% | 103,200 |
| 2017/06/23 | 4,615 | 4,650 | 4,570 | 4,585 | -15 | -0.3% | 154,600 |
| 2017/06/22 | 4,670 | 4,685 | 4,595 | 4,600 | -45 | -1% | 198,400 |
| 2017/06/21 | 4,615 | 4,795 | 4,615 | 4,645 | -45 | -1% | 289,600 |
| 2017/06/20 | 4,500 | 4,690 | 4,490 | 4,690 | +245 | +5.5% | 204,600 |
| 2017/06/19 | 4,385 | 4,460 | 4,360 | 4,445 | +80 | +1.8% | 125,600 |
| 2017/06/16 | 4,510 | 4,525 | 4,330 | 4,365 | -205 | -4.5% | 309,600 |
| 2017/06/15 | 4,430 | 4,580 | 4,390 | 4,570 | +220 | +5.1% | 437,200 |
| 2017/06/14 | 4,450 | 4,485 | 4,350 | 4,350 | -55 | -1.2% | 138,000 |
| 2017/06/13 | 4,570 | 4,570 | 4,350 | 4,405 | -200 | -4.3% | 238,200 |
| 2017/06/12 | 4,530 | 4,635 | 4,485 | 4,605 | +85 | +1.9% | 271,800 |
| 2017/06/09 | 4,430 | 4,615 | 4,410 | 4,520 | +95 | +2.1% | 310,400 |
| 2017/06/08 | 4,415 | 4,480 | 4,400 | 4,425 | -5 | -0.1% | 151,400 |
| 2017/06/07 | 4,440 | 4,445 | 4,390 | 4,430 | +65 | +1.5% | 140,800 |
| 2017/06/06 | 4,400 | 4,400 | 4,340 | 4,365 | -35 | -0.8% | 125,600 |
| 2017/06/05 | 4,430 | 4,445 | 4,380 | 4,400 | ±0 | ±0% | 100,400 |
| 2017/06/02 | 4,290 | 4,410 | 4,280 | 4,400 | +35 | +0.8% | 140,600 |
| 2017/06/01 | 4,375 | 4,410 | 4,320 | 4,365 | +55 | +1.3% | 111,800 |
| 2017/05/31 | 4,265 | 4,345 | 4,255 | 4,310 | +105 | +2.5% | 178,800 |
| 2017/05/30 | 4,140 | 4,220 | 4,110 | 4,205 | +80 | +1.9% | 102,400 |
| 2017/05/29 | 4,200 | 4,200 | 4,110 | 4,125 | -40 | -1% | 108,600 |
| 2017/05/26 | 4,245 | 4,245 | 4,135 | 4,165 | -40 | -1% | 100,800 |
| 2017/05/25 | 4,145 | 4,250 | 4,135 | 4,205 | +60 | +1.4% | 156,400 |
| 2017/05/24 | 4,105 | 4,145 | 4,080 | 4,145 | +40 | +1% | 57,600 |
| 2017/05/23 | 4,155 | 4,170 | 4,090 | 4,105 | -5 | -0.1% | 86,600 |
| 2017/05/22 | 4,130 | 4,140 | 4,065 | 4,110 | +50 | +1.2% | 122,600 |
| 2017/05/19 | 4,075 | 4,115 | 4,050 | 4,060 | +10 | +0.2% | 94,400 |
| 2017/05/18 | 3,995 | 4,060 | 3,995 | 4,050 | -65 | -1.6% | 132,200 |
| 2017/05/17 | 4,035 | 4,125 | 4,025 | 4,115 | +100 | +2.5% | 172,000 |
| 2017/05/16 | 4,005 | 4,045 | 3,965 | 4,015 | +60 | +1.5% | 100,000 |
| 2017/05/15 | 3,970 | 4,010 | 3,945 | 3,955 | -120 | -2.9% | 167,000 |
| 2017/05/12 | 4,135 | 4,140 | 4,040 | 4,075 | -60 | -1.5% | 115,600 |
| 2017/05/11 | 4,075 | 4,170 | 4,075 | 4,135 | +75 | +1.8% | 222,400 |
| 2017/05/10 | 3,750 | 4,205 | 3,750 | 4,060 | +405 | +11.1% | 752,200 |
| 2017/05/09 | 3,650 | 3,670 | 3,625 | 3,655 | +10 | +0.3% | 83,600 |
| 2017/05/08 | 3,560 | 3,670 | 3,560 | 3,645 | +120 | +3.4% | 186,000 |
| 2017/05/02 | 3,525 | 3,560 | 3,520 | 3,525 | +5 | +0.1% | 71,600 |
| 2017/05/01 | 3,500 | 3,565 | 3,500 | 3,520 | -5 | -0.1% | 83,200 |
| 2017/04/28 | 3,525 | 3,585 | 3,510 | 3,525 | +25 | +0.7% | 133,800 |
1801～
1850
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
