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 |
|---|---|---|---|---|---|---|---|
| 2013/07/03 | 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 |
| 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 |
2951～
3000
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
