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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,233.5 | 1,272.5 | 1,233.5 | 1,253.5 | -0.5 | ±0% | 57,400 |
| 2013/06/11 | 1,375 | 1,375 | 1,235 | 1,254 | -71 | -5.4% | 109,800 |
| 2013/06/10 | 1,308 | 1,335 | 1,275 | 1,325 | +167 | +14.4% | 92,200 |
| 2013/06/07 | 1,150.5 | 1,196.5 | 1,131 | 1,158 | -17 | -1.4% | 115,000 |
| 2013/06/06 | 1,250 | 1,250 | 1,169.5 | 1,175 | -121.5 | -9.4% | 235,600 |
| 2013/06/05 | 1,390 | 1,400 | 1,235 | 1,296.5 | -90.5 | -6.5% | 141,600 |
| 2013/06/04 | 1,375 | 1,397.5 | 1,342.5 | 1,387 | +12 | +0.9% | 61,600 |
| 2013/06/03 | 1,390 | 1,465.5 | 1,375 | 1,375 | -37.5 | -2.7% | 69,400 |
| 2013/05/31 | 1,475 | 1,497.5 | 1,412.5 | 1,412.5 | -20 | -1.4% | 94,000 |
| 2013/05/30 | 1,470 | 1,480 | 1,420 | 1,432.5 | -41.5 | -2.8% | 115,000 |
| 2013/05/29 | 1,350 | 1,474 | 1,350 | 1,474 | +79.5 | +5.7% | 203,000 |
| 2013/05/28 | 1,445 | 1,585 | 1,394.5 | 1,394.5 | +0.5 | ±0% | 255,600 |
| 2013/05/27 | 1,345 | 1,448.5 | 1,337.5 | 1,394 | -51 | -3.5% | 154,600 |
| 2013/05/24 | 1,425 | 1,500 | 1,400 | 1,445 | +55 | +4% | 409,400 |
| 2013/05/23 | 1,300 | 1,440 | 1,298 | 1,390 | +50 | +3.7% | 275,400 |
| 2013/05/22 | 1,280 | 1,345 | 1,272.5 | 1,340 | +142 | +11.9% | 220,200 |
| 2013/05/21 | 1,166.5 | 1,199.5 | 1,146 | 1,198 | +31.5 | +2.7% | 73,800 |
| 2013/05/20 | 1,187.5 | 1,194 | 1,149.5 | 1,166.5 | -9 | -0.8% | 64,600 |
| 2013/05/17 | 1,100 | 1,207 | 1,099 | 1,175.5 | +30.5 | +2.7% | 80,600 |
| 2013/05/16 | 1,115 | 1,149.5 | 1,025.5 | 1,145 | -2 | -0.2% | 131,800 |
| 2013/05/15 | 1,265 | 1,270 | 993 | 1,147 | -95 | -7.6% | 159,000 |
| 2013/05/14 | 1,201 | 1,250 | 1,194.5 | 1,242 | +43.5 | +3.6% | 51,800 |
| 2013/05/13 | 1,250 | 1,270.5 | 1,198.5 | 1,198.5 | +3.5 | +0.3% | 90,400 |
| 2013/05/10 | 1,151.5 | 1,215 | 1,138 | 1,195 | +21 | +1.8% | 170,200 |
| 2013/05/09 | 1,200 | 1,200 | 1,174 | 1,174 | -1 | -0.1% | 81,000 |
| 2013/05/08 | 1,203.5 | 1,205 | 1,150 | 1,175 | -30 | -2.5% | 91,200 |
| 2013/05/07 | 1,215 | 1,231.5 | 1,190 | 1,205 | -5 | -0.4% | 91,600 |
| 2013/05/02 | 1,129 | 1,237.5 | 1,129 | 1,210 | +81 | +7.2% | 89,800 |
| 2013/05/01 | 1,100 | 1,149 | 1,097.5 | 1,129 | +32.5 | +3% | 33,200 |
| 2013/04/30 | 1,096.5 | 1,155 | 1,088.5 | 1,096.5 | +10 | +0.9% | 72,000 |
| 2013/04/26 | 1,081 | 1,095 | 1,073.5 | 1,086.5 | +5.5 | +0.5% | 43,800 |
| 2013/04/25 | 1,075 | 1,085 | 1,074 | 1,081 | +1 | +0.1% | 37,800 |
| 2013/04/24 | 1,062.5 | 1,099 | 1,062.5 | 1,080 | +20 | +1.9% | 29,400 |
| 2013/04/23 | 995 | 1,060 | 994 | 1,060 | +65 | +6.5% | 76,000 |
| 2013/04/22 | 986.5 | 1,010 | 985 | 995 | +15 | +1.5% | 58,800 |
| 2013/04/19 | 980 | 981 | 970 | 980 | +6.5 | +0.7% | 26,000 |
| 2013/04/18 | 973.5 | 975 | 966 | 973.5 | +11 | +1.1% | 32,000 |
| 2013/04/17 | 972.5 | 974.5 | 962 | 962.5 | +8.5 | +0.9% | 29,200 |
| 2013/04/16 | 912.5 | 955 | 910 | 954 | +20.5 | +2.2% | 63,800 |
| 2013/04/15 | 935 | 935 | 924 | 933.5 | +6 | +0.6% | 15,200 |
| 2013/04/12 | 915 | 943.5 | 908 | 927.5 | +2.5 | +0.3% | 39,400 |
| 2013/04/11 | 929.5 | 933 | 914 | 925 | -5 | -0.5% | 40,600 |
| 2013/04/10 | 912.5 | 933.5 | 912.5 | 930 | +15 | +1.6% | 38,800 |
| 2013/04/09 | 918 | 923.5 | 906.5 | 915 | ±0 | ±0% | 67,800 |
| 2013/04/08 | 920.5 | 937.5 | 906 | 915 | +14.5 | +1.6% | 32,000 |
| 2013/04/05 | 912.5 | 937.5 | 900 | 900.5 | -1.5 | -0.2% | 92,000 |
| 2013/04/04 | 911 | 915 | 883 | 902 | -13 | -1.4% | 76,000 |
| 2013/04/03 | 890 | 920 | 888.5 | 915 | +30.5 | +3.4% | 82,600 |
| 2013/04/02 | 920.5 | 948 | 847.5 | 884.5 | -51.5 | -5.5% | 78,800 |
| 2013/04/01 | 954 | 954 | 935 | 936 | -19 | -2% | 52,600 |
2801～
2850
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
