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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,403.5 | 1,403.5 | 1,384.5 | 1,395 | -27.5 | -1.9% | 44,400 |
| 2013/08/21 | 1,438 | 1,438.5 | 1,410 | 1,422.5 | -37 | -2.5% | 36,000 |
| 2013/08/20 | 1,450.5 | 1,485 | 1,444.5 | 1,459.5 | +9.5 | +0.7% | 54,600 |
| 2013/08/19 | 1,480 | 1,480 | 1,438.5 | 1,450 | -26 | -1.8% | 40,200 |
| 2013/08/16 | 1,461 | 1,495 | 1,457.5 | 1,476 | +5.5 | +0.4% | 39,000 |
| 2013/08/15 | 1,463 | 1,510 | 1,450 | 1,470.5 | +29 | +2% | 78,600 |
| 2013/08/14 | 1,462.5 | 1,492 | 1,432.5 | 1,441.5 | -21 | -1.4% | 74,800 |
| 2013/08/13 | 1,479.5 | 1,510 | 1,445.5 | 1,462.5 | +23.5 | +1.6% | 97,000 |
| 2013/08/12 | 1,485 | 1,535 | 1,426 | 1,439 | +29 | +2.1% | 214,000 |
| 2013/08/09 | 1,367.5 | 1,410.5 | 1,366 | 1,410 | +60 | +4.4% | 71,000 |
| 2013/08/08 | 1,370 | 1,375.5 | 1,328 | 1,350 | +5 | +0.4% | 37,800 |
| 2013/08/07 | 1,424.5 | 1,424.5 | 1,345 | 1,345 | -80 | -5.6% | 48,000 |
| 2013/08/06 | 1,395.5 | 1,438.5 | 1,395.5 | 1,425 | +6.5 | +0.5% | 27,200 |
| 2013/08/05 | 1,425 | 1,428 | 1,370 | 1,418.5 | -5 | -0.4% | 27,400 |
| 2013/08/02 | 1,398.5 | 1,423.5 | 1,389.5 | 1,423.5 | +32.5 | +2.3% | 15,000 |
| 2013/08/01 | 1,389.5 | 1,394 | 1,385.5 | 1,391 | +1.5 | +0.1% | 21,400 |
| 2013/07/31 | 1,397.5 | 1,397.5 | 1,363.5 | 1,389.5 | -7.5 | -0.5% | 17,600 |
| 2013/07/30 | 1,364 | 1,397.5 | 1,351.5 | 1,397 | +52.5 | +3.9% | 25,600 |
| 2013/07/29 | 1,358.5 | 1,359 | 1,343 | 1,344.5 | -29.5 | -2.1% | 27,400 |
| 2013/07/26 | 1,367.5 | 1,389.5 | 1,360.5 | 1,374 | -11 | -0.8% | 37,600 |
| 2013/07/25 | 1,372.5 | 1,390 | 1,357 | 1,385 | +13 | +0.9% | 23,400 |
| 2013/07/24 | 1,400 | 1,400 | 1,371 | 1,372 | -25.5 | -1.8% | 27,800 |
| 2013/07/23 | 1,392 | 1,400 | 1,392 | 1,397.5 | +6 | +0.4% | 20,400 |
| 2013/07/22 | 1,368 | 1,400 | 1,327.5 | 1,391.5 | +20.5 | +1.5% | 41,600 |
| 2013/07/19 | 1,408 | 1,410 | 1,370 | 1,371 | +1 | +0.1% | 60,400 |
| 2013/07/18 | 1,413.5 | 1,413.5 | 1,370 | 1,370 | -43.5 | -3.1% | 43,400 |
| 2013/07/17 | 1,442 | 1,442 | 1,406 | 1,413.5 | -17 | -1.2% | 70,200 |
| 2013/07/16 | 1,385 | 1,435 | 1,385 | 1,430.5 | +40.5 | +2.9% | 57,400 |
| 2013/07/12 | 1,377.5 | 1,390 | 1,377.5 | 1,390 | ±0 | ±0% | 53,000 |
| 2013/07/11 | 1,385 | 1,397.5 | 1,377.5 | 1,390 | -3 | -0.2% | 88,000 |
| 2013/07/10 | 1,353 | 1,405 | 1,351.5 | 1,393 | +40 | +3% | 90,600 |
| 2013/07/09 | 1,360 | 1,364 | 1,344.5 | 1,353 | +5.5 | +0.4% | 31,000 |
| 2013/07/08 | 1,373 | 1,385 | 1,335.5 | 1,347.5 | -25.5 | -1.9% | 32,000 |
| 2013/07/05 | 1,344 | 1,379 | 1,320 | 1,373 | +38.5 | +2.9% | 27,600 |
| 2013/07/04 | 1,385 | 1,385 | 1,320.5 | 1,334.5 | -55.5 | -4% | 42,000 |
| 2013/07/03 | 1,359 | 1,391.5 | 1,358.5 | 1,390 | +20 | +1.5% | 63,800 |
| 2013/07/02 | 1,305 | 1,373.5 | 1,305 | 1,370 | +80 | +6.2% | 87,000 |
| 2013/07/01 | 1,294.5 | 1,295.5 | 1,262 | 1,290 | -4.5 | -0.3% | 18,600 |
| 2013/06/28 | 1,230 | 1,298 | 1,230 | 1,294.5 | +75 | +6.2% | 71,600 |
| 2013/06/27 | 1,203.5 | 1,220 | 1,175 | 1,219.5 | +41 | +3.5% | 40,800 |
| 2013/06/26 | 1,240 | 1,240 | 1,169.5 | 1,178.5 | -36.5 | -3% | 34,200 |
| 2013/06/25 | 1,245 | 1,250 | 1,175.5 | 1,215 | -35 | -2.8% | 35,800 |
| 2013/06/24 | 1,250 | 1,267 | 1,233.5 | 1,250 | -24.5 | -1.9% | 50,000 |
| 2013/06/21 | 1,225 | 1,294.5 | 1,224.5 | 1,274.5 | -0.5 | ±0% | 59,200 |
| 2013/06/20 | 1,270 | 1,286 | 1,267.5 | 1,275 | -8 | -0.6% | 41,000 |
| 2013/06/19 | 1,280.5 | 1,296 | 1,229.5 | 1,283 | +2.5 | +0.2% | 122,800 |
| 2013/06/18 | 1,300 | 1,300 | 1,242.5 | 1,280.5 | -2 | -0.2% | 47,000 |
| 2013/06/17 | 1,277.5 | 1,306 | 1,277.5 | 1,282.5 | +5 | +0.4% | 44,200 |
| 2013/06/14 | 1,276.5 | 1,299.5 | 1,255.5 | 1,277.5 | +32.5 | +2.6% | 58,200 |
| 2013/06/13 | 1,253.5 | 1,269.5 | 1,232.5 | 1,245 | -8.5 | -0.7% | 59,800 |
2751～
2800
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
