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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,210 | 3,350 | 3,150 | 3,350 | +90 | +2.8% | 160,400 |
| 2014/11/12 | 3,345 | 3,355 | 3,225 | 3,260 | -65 | -2% | 219,200 |
| 2014/11/11 | 3,450 | 3,450 | 3,325 | 3,325 | -130 | -3.8% | 230,000 |
| 2014/11/10 | 3,505 | 3,530 | 3,450 | 3,455 | -50 | -1.4% | 150,400 |
| 2014/11/07 | 3,390 | 3,520 | 3,390 | 3,505 | +150 | +4.5% | 286,600 |
| 2014/11/06 | 3,400 | 3,580 | 3,195 | 3,355 | -395 | -10.5% | 696,800 |
| 2014/11/05 | 3,870 | 3,875 | 3,725 | 3,750 | -45 | -1.2% | 132,200 |
| 2014/11/04 | 3,945 | 3,945 | 3,720 | 3,795 | +60 | +1.6% | 198,400 |
| 2014/10/31 | 3,755 | 3,775 | 3,675 | 3,735 | +85 | +2.3% | 48,400 |
| 2014/10/30 | 3,800 | 3,810 | 3,530 | 3,650 | -140 | -3.7% | 140,000 |
| 2014/10/29 | 3,815 | 3,870 | 3,760 | 3,790 | +50 | +1.3% | 65,600 |
| 2014/10/28 | 3,780 | 3,820 | 3,705 | 3,740 | -15 | -0.4% | 74,000 |
| 2014/10/27 | 3,750 | 3,770 | 3,700 | 3,755 | +60 | +1.6% | 24,600 |
| 2014/10/24 | 3,810 | 3,830 | 3,695 | 3,695 | -55 | -1.5% | 82,600 |
| 2014/10/23 | 3,740 | 3,775 | 3,700 | 3,750 | +20 | +0.5% | 55,200 |
| 2014/10/22 | 3,725 | 3,735 | 3,660 | 3,730 | +100 | +2.8% | 45,400 |
| 2014/10/21 | 3,595 | 3,730 | 3,595 | 3,630 | -15 | -0.4% | 128,400 |
| 2014/10/20 | 3,625 | 3,675 | 3,620 | 3,645 | +190 | +5.5% | 95,600 |
| 2014/10/17 | 3,480 | 3,515 | 3,445 | 3,455 | +10 | +0.3% | 102,200 |
| 2014/10/16 | 3,385 | 3,550 | 3,335 | 3,445 | +15 | +0.4% | 147,200 |
| 2014/10/15 | 3,390 | 3,445 | 3,340 | 3,430 | +105 | +3.2% | 101,000 |
| 2014/10/14 | 3,300 | 3,400 | 3,265 | 3,325 | -75 | -2.2% | 74,600 |
| 2014/10/10 | 3,490 | 3,535 | 3,320 | 3,400 | -185 | -5.2% | 140,000 |
| 2014/10/09 | 3,650 | 3,695 | 3,545 | 3,585 | -40 | -1.1% | 125,400 |
| 2014/10/08 | 3,530 | 3,710 | 3,525 | 3,625 | -130 | -3.5% | 180,200 |
| 2014/10/07 | 3,850 | 3,900 | 3,755 | 3,755 | -210 | -5.3% | 161,800 |
| 2014/10/06 | 3,935 | 4,005 | 3,880 | 3,965 | +105 | +2.7% | 83,400 |
| 2014/10/03 | 3,810 | 3,895 | 3,790 | 3,860 | +45 | +1.2% | 143,200 |
| 2014/10/02 | 3,895 | 3,980 | 3,715 | 3,815 | -285 | -7% | 429,800 |
| 2014/10/01 | 4,385 | 4,385 | 4,085 | 4,100 | -250 | -5.7% | 154,600 |
| 2014/09/30 | 4,290 | 4,390 | 4,235 | 4,350 | -45 | -1% | 214,800 |
| 2014/09/29 | 4,225 | 4,415 | 4,225 | 4,395 | +170 | +4% | 161,000 |
| 2014/09/26 | 4,020 | 4,275 | 4,020 | 4,225 | +210 | +5.2% | 227,200 |
| 2014/09/25 | 3,850 | 4,110 | 3,820 | 4,015 | +215 | +5.7% | 309,000 |
| 2014/09/24 | 3,840 | 3,845 | 3,795 | 3,800 | -40 | -1% | 68,800 |
| 2014/09/22 | 3,810 | 3,850 | 3,805 | 3,840 | +35 | +0.9% | 47,000 |
| 2014/09/19 | 3,680 | 3,805 | 3,670 | 3,805 | +130 | +3.5% | 68,000 |
| 2014/09/18 | 3,670 | 3,675 | 3,625 | 3,675 | +50 | +1.4% | 64,400 |
| 2014/09/17 | 3,585 | 3,690 | 3,545 | 3,625 | +5 | +0.1% | 102,200 |
| 2014/09/16 | 3,665 | 3,670 | 3,610 | 3,620 | -90 | -2.4% | 52,400 |
| 2014/09/12 | 3,770 | 3,785 | 3,650 | 3,710 | -50 | -1.3% | 58,600 |
| 2014/09/11 | 3,810 | 3,830 | 3,760 | 3,760 | -70 | -1.8% | 59,400 |
| 2014/09/10 | 3,730 | 3,855 | 3,665 | 3,830 | +100 | +2.7% | 70,400 |
| 2014/09/09 | 3,770 | 3,815 | 3,715 | 3,730 | -15 | -0.4% | 33,400 |
| 2014/09/08 | 3,650 | 3,770 | 3,650 | 3,745 | -5 | -0.1% | 46,800 |
| 2014/09/05 | 3,780 | 3,780 | 3,745 | 3,750 | -35 | -0.9% | 34,800 |
| 2014/09/04 | 3,740 | 3,805 | 3,700 | 3,785 | +10 | +0.3% | 58,000 |
| 2014/09/03 | 3,790 | 3,825 | 3,700 | 3,775 | -30 | -0.8% | 98,400 |
| 2014/09/02 | 3,815 | 3,840 | 3,790 | 3,805 | -20 | -0.5% | 82,600 |
| 2014/09/01 | 3,810 | 3,860 | 3,790 | 3,825 | -30 | -0.8% | 62,400 |
2451～
2500
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
