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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 4,695 | 4,780 | 4,675 | 4,750 | +30 | +0.6% | 115,200 |
| 2017/07/28 | 4,755 | 4,775 | 4,695 | 4,720 | -50 | -1% | 106,000 |
| 2017/07/27 | 4,655 | 4,815 | 4,655 | 4,770 | +155 | +3.4% | 164,200 |
| 2017/07/26 | 4,650 | 4,670 | 4,580 | 4,615 | -55 | -1.2% | 126,400 |
| 2017/07/25 | 4,725 | 4,725 | 4,660 | 4,670 | -15 | -0.3% | 55,000 |
| 2017/07/24 | 4,705 | 4,705 | 4,620 | 4,685 | -50 | -1.1% | 63,000 |
| 2017/07/21 | 4,660 | 4,760 | 4,660 | 4,735 | +40 | +0.9% | 108,400 |
| 2017/07/20 | 4,615 | 4,720 | 4,615 | 4,695 | +80 | +1.7% | 96,200 |
| 2017/07/19 | 4,630 | 4,640 | 4,590 | 4,615 | -25 | -0.5% | 83,400 |
| 2017/07/18 | 4,610 | 4,665 | 4,580 | 4,640 | -5 | -0.1% | 99,600 |
| 2017/07/14 | 4,605 | 4,650 | 4,570 | 4,645 | +15 | +0.3% | 113,600 |
| 2017/07/13 | 4,580 | 4,685 | 4,550 | 4,630 | +115 | +2.5% | 164,000 |
| 2017/07/12 | 4,525 | 4,595 | 4,495 | 4,515 | +35 | +0.8% | 114,600 |
| 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 |
1951～
2000
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
