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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,490 | 3,520 | 3,470 | 3,480 | +10 | +0.3% | 87,700 |
| 2024/01/29 | 3,470 | 3,490 | 3,455 | 3,470 | -5 | -0.1% | 60,500 |
| 2024/01/26 | 3,475 | 3,505 | 3,445 | 3,475 | -20 | -0.6% | 90,000 |
| 2024/01/25 | 3,485 | 3,500 | 3,450 | 3,495 | +60 | +1.7% | 101,900 |
| 2024/01/24 | 3,485 | 3,495 | 3,430 | 3,435 | -55 | -1.6% | 80,500 |
| 2024/01/23 | 3,575 | 3,575 | 3,485 | 3,490 | -60 | -1.7% | 125,900 |
| 2024/01/22 | 3,530 | 3,550 | 3,500 | 3,550 | +60 | +1.7% | 84,300 |
| 2024/01/19 | 3,465 | 3,515 | 3,460 | 3,490 | +60 | +1.7% | 113,900 |
| 2024/01/18 | 3,435 | 3,475 | 3,425 | 3,430 | -15 | -0.4% | 100,400 |
| 2024/01/17 | 3,495 | 3,525 | 3,445 | 3,445 | -30 | -0.9% | 125,400 |
| 2024/01/16 | 3,525 | 3,530 | 3,470 | 3,475 | -75 | -2.1% | 129,800 |
| 2024/01/15 | 3,515 | 3,595 | 3,495 | 3,550 | +35 | +1% | 85,100 |
| 2024/01/12 | 3,570 | 3,575 | 3,490 | 3,515 | -50 | -1.4% | 129,500 |
| 2024/01/11 | 3,610 | 3,645 | 3,565 | 3,565 | -5 | -0.1% | 127,600 |
| 2024/01/10 | 3,560 | 3,585 | 3,545 | 3,570 | ±0 | ±0% | 137,400 |
| 2024/01/09 | 3,620 | 3,640 | 3,560 | 3,570 | -25 | -0.7% | 82,300 |
| 2024/01/05 | 3,645 | 3,645 | 3,595 | 3,595 | -80 | -2.2% | 80,100 |
| 2024/01/04 | 3,630 | 3,690 | 3,585 | 3,675 | -25 | -0.7% | 64,600 |
| 2023/12/29 | 3,705 | 3,705 | 3,650 | 3,700 | -15 | -0.4% | 87,200 |
| 2023/12/28 | 3,655 | 3,715 | 3,630 | 3,715 | +25 | +0.7% | 62,600 |
| 2023/12/27 | 3,625 | 3,695 | 3,625 | 3,690 | +75 | +2.1% | 73,800 |
| 2023/12/26 | 3,590 | 3,630 | 3,570 | 3,615 | ±0 | ±0% | 70,500 |
| 2023/12/25 | 3,650 | 3,650 | 3,590 | 3,615 | -10 | -0.3% | 54,300 |
| 2023/12/22 | 3,610 | 3,635 | 3,600 | 3,625 | +5 | +0.1% | 68,800 |
| 2023/12/21 | 3,615 | 3,655 | 3,595 | 3,620 | -65 | -1.8% | 46,800 |
| 2023/12/20 | 3,695 | 3,725 | 3,680 | 3,685 | +20 | +0.5% | 56,600 |
| 2023/12/19 | 3,600 | 3,665 | 3,575 | 3,665 | +65 | +1.8% | 59,400 |
| 2023/12/18 | 3,610 | 3,620 | 3,535 | 3,600 | -80 | -2.2% | 74,500 |
| 2023/12/15 | 3,645 | 3,690 | 3,635 | 3,680 | +35 | +1% | 52,300 |
| 2023/12/14 | 3,675 | 3,710 | 3,620 | 3,645 | -40 | -1.1% | 55,300 |
| 2023/12/13 | 3,665 | 3,710 | 3,645 | 3,685 | +35 | +1% | 51,300 |
| 2023/12/12 | 3,720 | 3,725 | 3,630 | 3,650 | -25 | -0.7% | 62,600 |
| 2023/12/11 | 3,650 | 3,710 | 3,635 | 3,675 | +85 | +2.4% | 61,900 |
| 2023/12/08 | 3,665 | 3,680 | 3,550 | 3,590 | -145 | -3.9% | 135,600 |
| 2023/12/07 | 3,830 | 3,840 | 3,735 | 3,735 | -155 | -4% | 76,900 |
| 2023/12/06 | 3,830 | 3,895 | 3,830 | 3,890 | +70 | +1.8% | 58,700 |
| 2023/12/05 | 3,925 | 3,925 | 3,820 | 3,820 | -115 | -2.9% | 59,400 |
| 2023/12/04 | 3,890 | 3,940 | 3,850 | 3,935 | +15 | +0.4% | 59,500 |
| 2023/12/01 | 3,975 | 3,975 | 3,900 | 3,920 | -55 | -1.4% | 71,100 |
| 2023/11/30 | 3,915 | 3,985 | 3,915 | 3,975 | +45 | +1.1% | 63,300 |
| 2023/11/29 | 3,895 | 3,930 | 3,860 | 3,930 | +15 | +0.4% | 51,600 |
| 2023/11/28 | 3,855 | 3,915 | 3,785 | 3,915 | +10 | +0.3% | 99,200 |
| 2023/11/27 | 3,890 | 3,925 | 3,870 | 3,905 | +15 | +0.4% | 49,400 |
| 2023/11/24 | 3,900 | 3,945 | 3,885 | 3,890 | +15 | +0.4% | 51,400 |
| 2023/11/22 | 3,860 | 3,875 | 3,810 | 3,875 | -30 | -0.8% | 72,400 |
| 2023/11/21 | 3,935 | 3,955 | 3,885 | 3,905 | +25 | +0.6% | 72,500 |
| 2023/11/20 | 3,845 | 3,950 | 3,845 | 3,880 | +15 | +0.4% | 57,600 |
| 2023/11/17 | 3,860 | 3,890 | 3,835 | 3,865 | +20 | +0.5% | 62,800 |
| 2023/11/16 | 3,900 | 3,930 | 3,805 | 3,845 | -125 | -3.1% | 103,000 |
| 2023/11/15 | 3,855 | 3,970 | 3,840 | 3,970 | +150 | +3.9% | 84,000 |
201～
250
件表示中 / 6838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 | 265,500円 | -2.3% | -40.2% | 3.77% | 21.57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 | 237,700円 | +1.6% | +0.2% | 2.44% | 10.37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 | 173,900円 | +8.2% | +5.5% | 2.30% | 12.39倍 | 1.30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 | 268,200円 | +4.6% | +4.1% | 2.98% | 11.27倍 | 1.10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% | 9.93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
