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 |
|---|---|---|---|---|---|---|---|
| 2013/09/12 | 1,697.5 | 1,700 | 1,635 | 1,650 | -50 | -2.9% | 51,800 |
| 2013/09/11 | 1,655 | 1,710 | 1,642.5 | 1,700 | +62.5 | +3.8% | 123,400 |
| 2013/09/10 | 1,677.5 | 1,692.5 | 1,625 | 1,637.5 | -37.5 | -2.2% | 61,400 |
| 2013/09/09 | 1,710 | 1,710 | 1,662.5 | 1,675 | ±0 | ±0% | 84,800 |
| 2013/09/06 | 1,717.5 | 1,717.5 | 1,635 | 1,675 | -25 | -1.5% | 105,000 |
| 2013/09/05 | 1,680 | 1,700 | 1,645 | 1,700 | +55 | +3.3% | 103,200 |
| 2013/09/04 | 1,627.5 | 1,695 | 1,617.5 | 1,645 | +20 | +1.2% | 97,200 |
| 2013/09/03 | 1,635 | 1,660 | 1,582.5 | 1,625 | -10 | -0.6% | 133,200 |
| 2013/09/02 | 1,605 | 1,730 | 1,600 | 1,635 | -5 | -0.3% | 173,400 |
| 2013/08/30 | 1,612.5 | 1,665 | 1,577.5 | 1,640 | +62.5 | +4% | 179,000 |
| 2013/08/29 | 1,507.5 | 1,630 | 1,507.5 | 1,577.5 | +78 | +5.2% | 227,800 |
| 2013/08/28 | 1,488.5 | 1,545 | 1,480 | 1,499.5 | -18 | -1.2% | 132,600 |
| 2013/08/27 | 1,500 | 1,550 | 1,499.5 | 1,517.5 | +17.5 | +1.2% | 149,400 |
| 2013/08/26 | 1,530 | 1,560 | 1,480.5 | 1,500 | ±0 | ±0% | 170,000 |
| 2013/08/23 | 1,420 | 1,510 | 1,403.5 | 1,500 | +105 | +7.5% | 272,600 |
| 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 |
2901～
2950
件表示中 / 7004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 | 287,700円 | -2.4% | -1.9% | 3.82% | 15.75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 | 109,200円 | +1.1% | +0.1% | 3.94% | 9.08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 | 227,900円 | +2.0% | +44.4% | 5.70% | 19.49倍 | 1.06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 |
| Ｍｉｍａｋｉ | 213,500円 | +5.5% | -0.5% | 2.34% | 10.46倍 | 1.92倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 日アビオ | 407,500円 | +11.8% | +14.3% | 0.25% | 28.51倍 | 4.49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
