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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 4,265 | 4,265 | 4,190 | 4,215 | -10 | -0.2% | 77,800 |
| 2015/07/15 | 4,170 | 4,230 | 4,145 | 4,225 | +100 | +2.4% | 73,400 |
| 2015/07/14 | 4,045 | 4,160 | 4,045 | 4,125 | +95 | +2.4% | 138,600 |
| 2015/07/13 | 4,090 | 4,090 | 4,015 | 4,030 | -5 | -0.1% | 151,400 |
| 2015/07/10 | 4,135 | 4,135 | 3,995 | 4,035 | -25 | -0.6% | 91,000 |
| 2015/07/09 | 4,110 | 4,170 | 3,950 | 4,060 | -95 | -2.3% | 114,600 |
| 2015/07/08 | 4,250 | 4,250 | 4,135 | 4,155 | -125 | -2.9% | 136,600 |
| 2015/07/07 | 4,250 | 4,325 | 4,165 | 4,280 | +240 | +5.9% | 180,000 |
| 2015/07/06 | 4,055 | 4,085 | 4,020 | 4,040 | -15 | -0.4% | 68,800 |
| 2015/07/03 | 4,110 | 4,110 | 4,025 | 4,055 | -50 | -1.2% | 100,600 |
| 2015/07/02 | 4,260 | 4,260 | 4,070 | 4,105 | -110 | -2.6% | 128,600 |
| 2015/07/01 | 4,325 | 4,400 | 4,190 | 4,215 | -125 | -2.9% | 93,800 |
| 2015/06/30 | 4,290 | 4,400 | 4,255 | 4,340 | -15 | -0.3% | 105,400 |
| 2015/06/29 | 4,325 | 4,375 | 4,305 | 4,355 | -140 | -3.1% | 67,200 |
| 2015/06/26 | 4,350 | 4,495 | 4,305 | 4,495 | +220 | +5.1% | 140,000 |
| 2015/06/25 | 4,285 | 4,320 | 4,250 | 4,275 | -10 | -0.2% | 46,600 |
| 2015/06/24 | 4,375 | 4,395 | 4,280 | 4,285 | -135 | -3.1% | 77,000 |
| 2015/06/23 | 4,370 | 4,420 | 4,340 | 4,420 | +125 | +2.9% | 90,400 |
| 2015/06/22 | 4,310 | 4,370 | 4,270 | 4,295 | -80 | -1.8% | 36,800 |
| 2015/06/19 | 4,260 | 4,375 | 4,235 | 4,375 | +170 | +4% | 148,800 |
| 2015/06/18 | 4,250 | 4,250 | 4,185 | 4,205 | -60 | -1.4% | 38,600 |
| 2015/06/17 | 4,275 | 4,275 | 4,190 | 4,265 | +25 | +0.6% | 100,000 |
| 2015/06/16 | 4,275 | 4,290 | 4,155 | 4,240 | -10 | -0.2% | 77,600 |
| 2015/06/15 | 4,140 | 4,260 | 4,120 | 4,250 | +110 | +2.7% | 119,400 |
| 2015/06/12 | 4,060 | 4,165 | 4,040 | 4,140 | +100 | +2.5% | 89,000 |
| 2015/06/11 | 4,030 | 4,055 | 4,000 | 4,040 | +20 | +0.5% | 47,800 |
| 2015/06/10 | 4,030 | 4,075 | 3,990 | 4,020 | +10 | +0.2% | 61,400 |
| 2015/06/09 | 3,965 | 4,030 | 3,955 | 4,010 | ±0 | ±0% | 57,400 |
| 2015/06/08 | 4,030 | 4,060 | 4,010 | 4,010 | -10 | -0.2% | 27,200 |
| 2015/06/05 | 4,065 | 4,075 | 4,005 | 4,020 | -55 | -1.3% | 32,800 |
| 2015/06/04 | 4,145 | 4,145 | 4,070 | 4,075 | -45 | -1.1% | 40,200 |
| 2015/06/03 | 4,125 | 4,145 | 4,100 | 4,120 | +35 | +0.9% | 40,200 |
| 2015/06/02 | 4,185 | 4,185 | 4,070 | 4,085 | -30 | -0.7% | 52,600 |
| 2015/06/01 | 4,150 | 4,195 | 4,080 | 4,115 | -70 | -1.7% | 73,400 |
| 2015/05/29 | 4,115 | 4,195 | 4,115 | 4,185 | -5 | -0.1% | 86,600 |
| 2015/05/28 | 4,035 | 4,205 | 4,035 | 4,190 | +125 | +3.1% | 179,800 |
| 2015/05/27 | 3,990 | 4,125 | 3,945 | 4,065 | +135 | +3.4% | 256,800 |
| 2015/05/26 | 3,980 | 4,045 | 3,865 | 3,930 | -50 | -1.3% | 318,800 |
| 2015/05/25 | 4,265 | 4,325 | 3,945 | 3,980 | -285 | -6.7% | 210,200 |
| 2015/05/22 | 4,130 | 4,270 | 4,130 | 4,265 | +115 | +2.8% | 59,200 |
| 2015/05/21 | 4,200 | 4,200 | 4,130 | 4,150 | -5 | -0.1% | 53,200 |
| 2015/05/20 | 4,310 | 4,310 | 4,155 | 4,155 | -55 | -1.3% | 65,800 |
| 2015/05/19 | 4,275 | 4,285 | 4,175 | 4,210 | -80 | -1.9% | 99,000 |
| 2015/05/18 | 4,255 | 4,420 | 4,250 | 4,290 | +105 | +2.5% | 121,800 |
| 2015/05/15 | 4,170 | 4,250 | 4,125 | 4,185 | +100 | +2.4% | 78,600 |
| 2015/05/14 | 4,140 | 4,170 | 4,070 | 4,085 | -55 | -1.3% | 63,800 |
| 2015/05/13 | 4,180 | 4,235 | 4,105 | 4,140 | -45 | -1.1% | 158,800 |
| 2015/05/12 | 4,250 | 4,295 | 4,185 | 4,185 | -105 | -2.4% | 121,000 |
| 2015/05/11 | 4,300 | 4,360 | 4,265 | 4,290 | -10 | -0.2% | 105,200 |
| 2015/05/08 | 4,250 | 4,305 | 4,210 | 4,300 | +95 | +2.3% | 73,600 |
2451～
2500
件表示中 / 7003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 | 289,000円 | -2.4% | -1.9% | 3.81% | 15.82倍 | 0.87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 |
| 日信号 | 108,700円 | +1.1% | +0.1% | 3.96% | 9.04倍 | 0.66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 |
| ＩＤＥＣ | 228,800円 | +2.0% | +44.4% | 5.68% | 19.57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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| 日アビオ | 411,000円 | +11.8% | +14.3% | 0.24% | 28.76倍 | 4.53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 |
市場注目の銘柄
チャート関連のコラム
