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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,350 | 2,620 | 2,325 | 2,505 | -85 | -3.3% | 499,600 |
| 2016/02/05 | 2,585 | 2,625 | 2,500 | 2,590 | -70 | -2.6% | 96,000 |
| 2016/02/04 | 2,660 | 2,720 | 2,630 | 2,660 | -5 | -0.2% | 48,600 |
| 2016/02/03 | 2,765 | 2,805 | 2,635 | 2,665 | -185 | -6.5% | 150,200 |
| 2016/02/02 | 2,850 | 2,880 | 2,820 | 2,850 | -25 | -0.9% | 82,600 |
| 2016/02/01 | 2,865 | 2,935 | 2,815 | 2,875 | +10 | +0.3% | 226,000 |
| 2016/01/29 | 2,870 | 2,895 | 2,765 | 2,865 | +45 | +1.6% | 177,200 |
| 2016/01/28 | 2,960 | 2,985 | 2,805 | 2,820 | -165 | -5.5% | 116,000 |
| 2016/01/27 | 3,045 | 3,045 | 2,965 | 2,985 | +40 | +1.4% | 61,400 |
| 2016/01/26 | 2,975 | 3,055 | 2,930 | 2,945 | -135 | -4.4% | 95,200 |
| 2016/01/25 | 3,000 | 3,085 | 3,000 | 3,080 | +130 | +4.4% | 189,400 |
| 2016/01/22 | 2,915 | 2,975 | 2,900 | 2,950 | +120 | +4.2% | 190,800 |
| 2016/01/21 | 2,950 | 3,145 | 2,830 | 2,830 | -170 | -5.7% | 351,600 |
| 2016/01/20 | 3,050 | 3,160 | 2,960 | 3,000 | +35 | +1.2% | 378,600 |
| 2016/01/19 | 2,885 | 2,970 | 2,830 | 2,965 | +105 | +3.7% | 119,200 |
| 2016/01/18 | 2,775 | 2,890 | 2,775 | 2,860 | -20 | -0.7% | 54,000 |
| 2016/01/15 | 2,945 | 3,030 | 2,850 | 2,880 | -60 | -2% | 67,800 |
| 2016/01/14 | 2,895 | 2,960 | 2,855 | 2,940 | -80 | -2.6% | 76,600 |
| 2016/01/13 | 2,945 | 3,060 | 2,935 | 3,020 | +25 | +0.8% | 78,000 |
| 2016/01/12 | 3,030 | 3,090 | 2,945 | 2,995 | -125 | -4% | 101,400 |
| 2016/01/08 | 3,100 | 3,150 | 3,040 | 3,120 | -35 | -1.1% | 157,000 |
| 2016/01/07 | 3,175 | 3,190 | 3,120 | 3,155 | -5 | -0.2% | 97,800 |
| 2016/01/06 | 3,305 | 3,305 | 3,085 | 3,160 | -70 | -2.2% | 116,000 |
| 2016/01/05 | 3,240 | 3,245 | 3,170 | 3,230 | -25 | -0.8% | 86,600 |
| 2016/01/04 | 3,315 | 3,375 | 3,225 | 3,255 | -155 | -4.5% | 92,000 |
| 2015/12/30 | 3,305 | 3,490 | 3,305 | 3,410 | +105 | +3.2% | 96,600 |
| 2015/12/29 | 3,325 | 3,355 | 3,270 | 3,305 | -20 | -0.6% | 70,000 |
| 2015/12/28 | 3,175 | 3,335 | 3,175 | 3,325 | +215 | +6.9% | 123,800 |
| 2015/12/25 | 3,220 | 3,220 | 3,100 | 3,110 | -60 | -1.9% | 72,200 |
| 2015/12/24 | 3,265 | 3,300 | 3,160 | 3,170 | -145 | -4.4% | 74,400 |
| 2015/12/22 | 3,310 | 3,345 | 3,260 | 3,315 | +40 | +1.2% | 73,000 |
| 2015/12/21 | 3,330 | 3,330 | 3,230 | 3,275 | -80 | -2.4% | 79,800 |
| 2015/12/18 | 3,270 | 3,415 | 3,245 | 3,355 | +135 | +4.2% | 231,600 |
| 2015/12/17 | 3,375 | 3,400 | 3,190 | 3,220 | -125 | -3.7% | 163,000 |
| 2015/12/16 | 3,335 | 3,360 | 3,290 | 3,345 | +40 | +1.2% | 59,800 |
| 2015/12/15 | 3,440 | 3,440 | 3,285 | 3,305 | -95 | -2.8% | 71,000 |
| 2015/12/14 | 3,415 | 3,470 | 3,295 | 3,400 | -105 | -3% | 172,400 |
| 2015/12/11 | 3,350 | 3,565 | 3,350 | 3,505 | +155 | +4.6% | 142,200 |
| 2015/12/10 | 3,360 | 3,430 | 3,340 | 3,350 | -60 | -1.8% | 135,000 |
| 2015/12/09 | 3,450 | 3,545 | 3,400 | 3,410 | -110 | -3.1% | 160,400 |
| 2015/12/08 | 3,600 | 3,670 | 3,470 | 3,520 | -45 | -1.3% | 281,600 |
| 2015/12/07 | 3,740 | 3,740 | 3,305 | 3,565 | -100 | -2.7% | 286,000 |
| 2015/12/04 | 3,660 | 3,715 | 3,625 | 3,665 | -70 | -1.9% | 49,800 |
| 2015/12/03 | 3,695 | 3,780 | 3,695 | 3,735 | -15 | -0.4% | 57,600 |
| 2015/12/02 | 3,875 | 3,875 | 3,750 | 3,750 | -85 | -2.2% | 88,600 |
| 2015/12/01 | 3,715 | 3,835 | 3,715 | 3,835 | +120 | +3.2% | 89,800 |
| 2015/11/30 | 3,765 | 3,775 | 3,670 | 3,715 | +15 | +0.4% | 141,200 |
| 2015/11/27 | 3,700 | 3,715 | 3,630 | 3,700 | +10 | +0.3% | 51,200 |
| 2015/11/26 | 3,650 | 3,725 | 3,605 | 3,690 | -25 | -0.7% | 132,200 |
| 2015/11/25 | 3,675 | 3,790 | 3,665 | 3,715 | -35 | -0.9% | 172,800 |
2151～
2200
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
