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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 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 |
| 2014/08/29 | 3,870 | 3,895 | 3,830 | 3,855 | +5 | +0.1% | 91,600 |
| 2014/08/28 | 3,845 | 3,950 | 3,750 | 3,850 | +55 | +1.4% | 224,000 |
| 2014/08/27 | 3,730 | 3,820 | 3,720 | 3,795 | +130 | +3.5% | 115,600 |
| 2014/08/26 | 3,725 | 3,735 | 3,610 | 3,665 | -30 | -0.8% | 79,000 |
| 2014/08/25 | 3,655 | 3,770 | 3,635 | 3,695 | +90 | +2.5% | 104,800 |
| 2014/08/22 | 3,720 | 3,725 | 3,585 | 3,605 | -90 | -2.4% | 117,200 |
| 2014/08/21 | 3,630 | 3,735 | 3,590 | 3,695 | +140 | +3.9% | 269,800 |
| 2014/08/20 | 3,390 | 3,590 | 3,390 | 3,555 | +140 | +4.1% | 184,200 |
| 2014/08/19 | 3,340 | 3,425 | 3,340 | 3,415 | +85 | +2.6% | 73,400 |
| 2014/08/18 | 3,295 | 3,335 | 3,290 | 3,330 | +20 | +0.6% | 60,600 |
| 2014/08/15 | 3,270 | 3,310 | 3,270 | 3,310 | +70 | +2.2% | 56,600 |
| 2014/08/14 | 3,190 | 3,255 | 3,185 | 3,240 | +35 | +1.1% | 38,800 |
| 2014/08/13 | 3,140 | 3,235 | 3,140 | 3,205 | +30 | +0.9% | 60,800 |
| 2014/08/12 | 3,200 | 3,205 | 3,150 | 3,175 | +5 | +0.2% | 41,000 |
| 2014/08/11 | 3,155 | 3,200 | 3,125 | 3,170 | +65 | +2.1% | 49,600 |
| 2014/08/08 | 3,120 | 3,175 | 3,095 | 3,105 | -85 | -2.7% | 99,200 |
| 2014/08/07 | 3,225 | 3,225 | 2,925 | 3,190 | -120 | -3.6% | 305,800 |
| 2014/08/06 | 3,275 | 3,390 | 3,225 | 3,310 | +85 | +2.6% | 114,600 |
| 2014/08/05 | 3,365 | 3,375 | 3,225 | 3,225 | -90 | -2.7% | 74,800 |
| 2014/08/04 | 3,265 | 3,340 | 3,260 | 3,315 | +70 | +2.2% | 57,000 |
| 2014/08/01 | 3,175 | 3,250 | 3,135 | 3,245 | +45 | +1.4% | 73,000 |
| 2014/07/31 | 3,230 | 3,250 | 3,140 | 3,200 | -50 | -1.5% | 82,400 |
| 2014/07/30 | 3,350 | 3,350 | 3,250 | 3,250 | -105 | -3.1% | 90,400 |
| 2014/07/29 | 3,490 | 3,490 | 3,340 | 3,355 | -140 | -4% | 98,400 |
| 2014/07/28 | 3,440 | 3,535 | 3,440 | 3,495 | +55 | +1.6% | 81,000 |
| 2014/07/25 | 3,285 | 3,440 | 3,285 | 3,440 | +125 | +3.8% | 63,600 |
| 2014/07/24 | 3,315 | 3,325 | 3,290 | 3,315 | +25 | +0.8% | 35,000 |
| 2014/07/23 | 3,305 | 3,355 | 3,240 | 3,290 | -40 | -1.2% | 51,600 |
| 2014/07/22 | 3,210 | 3,340 | 3,210 | 3,330 | +95 | +2.9% | 57,600 |
| 2014/07/18 | 3,185 | 3,250 | 3,185 | 3,235 | -5 | -0.2% | 41,600 |
| 2014/07/17 | 3,175 | 3,250 | 3,175 | 3,240 | +40 | +1.3% | 73,400 |
| 2014/07/16 | 3,200 | 3,205 | 3,165 | 3,200 | +35 | +1.1% | 37,200 |
| 2014/07/15 | 3,155 | 3,195 | 3,145 | 3,165 | -15 | -0.5% | 37,000 |
| 2014/07/14 | 3,100 | 3,220 | 3,080 | 3,180 | +45 | +1.4% | 58,400 |
| 2014/07/11 | 3,090 | 3,170 | 3,065 | 3,135 | +40 | +1.3% | 42,000 |
| 2014/07/10 | 3,175 | 3,215 | 3,085 | 3,095 | -130 | -4% | 100,200 |
2651～
2700
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
