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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 835 | 864.5 | 835 | 841 | -24 | -2.8% | 39,200 |
| 2008/02/21 | 825.5 | 870 | 825.5 | 865 | +35 | +4.2% | 51,000 |
| 2008/02/20 | 825 | 835 | 810 | 830 | -3 | -0.4% | 99,000 |
| 2008/02/19 | 803.5 | 847.5 | 803.5 | 833 | +29 | +3.6% | 106,400 |
| 2008/02/18 | 779 | 804.5 | 779 | 804 | +51.5 | +6.8% | 171,200 |
| 2008/02/15 | 704.5 | 757.5 | 700 | 752.5 | +58 | +8.4% | 200,200 |
| 2008/02/14 | 770 | 770 | 690.5 | 694.5 | -120.5 | -14.8% | 508,200 |
| 2008/02/13 | 815 | 815 | 815 | 815 | -150 | -15.5% | 41,400 |
| 2008/02/12 | 965 | 965 | 965 | 965 | -200 | -17.2% | 4,200 |
| 2008/02/08 | 1,170 | 1,175 | 1,155 | 1,165 | -25 | -2.1% | 29,800 |
| 2008/02/07 | 1,180 | 1,205 | 1,180 | 1,190 | -10 | -0.8% | 129,600 |
| 2008/02/06 | 1,202.5 | 1,205 | 1,192.5 | 1,200 | -5 | -0.4% | 167,600 |
| 2008/02/05 | 1,240 | 1,240 | 1,200 | 1,205 | +5 | +0.4% | 49,200 |
| 2008/02/04 | 1,230 | 1,247.5 | 1,200 | 1,200 | -50 | -4% | 49,600 |
| 2008/02/01 | 1,250 | 1,262.5 | 1,225 | 1,250 | ±0 | ±0% | 6,200 |
| 2008/01/31 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 29,800 |
| 2008/01/30 | 1,205 | 1,205 | 1,190 | 1,200 | ±0 | ±0% | 4,200 |
| 2008/01/29 | 1,200 | 1,205 | 1,185 | 1,200 | ±0 | ±0% | 52,200 |
| 2008/01/28 | 1,175 | 1,205 | 1,175 | 1,200 | +20 | +1.7% | 50,400 |
| 2008/01/25 | 1,135 | 1,185 | 1,135 | 1,180 | +25 | +2.2% | 17,000 |
| 2008/01/24 | 1,130 | 1,170 | 1,130 | 1,155 | +32.5 | +2.9% | 38,000 |
| 2008/01/23 | 1,115 | 1,180 | 1,115 | 1,122.5 | -7.5 | -0.7% | 85,200 |
| 2008/01/22 | 1,150 | 1,160 | 1,062.5 | 1,130 | -67.5 | -5.6% | 106,400 |
| 2008/01/21 | 1,180 | 1,197.5 | 1,100 | 1,197.5 | -2.5 | -0.2% | 39,600 |
| 2008/01/18 | 1,155 | 1,200 | 1,155 | 1,200 | +5 | +0.4% | 29,000 |
| 2008/01/17 | 1,130 | 1,195 | 1,127.5 | 1,195 | +70 | +6.2% | 84,800 |
| 2008/01/16 | 1,080 | 1,142.5 | 1,025 | 1,125 | +5 | +0.4% | 42,600 |
| 2008/01/15 | 1,107.5 | 1,125 | 1,107.5 | 1,120 | -27.5 | -2.4% | 64,200 |
| 2008/01/11 | 1,127.5 | 1,165 | 1,127.5 | 1,147.5 | +22.5 | +2% | 12,200 |
| 2008/01/10 | 1,220 | 1,227.5 | 1,112.5 | 1,125 | -100 | -8.2% | 68,800 |
| 2008/01/09 | 1,230 | 1,230 | 1,212.5 | 1,225 | -25 | -2% | 49,800 |
| 2008/01/08 | 1,257.5 | 1,260 | 1,237.5 | 1,250 | -5 | -0.4% | 51,000 |
| 2008/01/07 | 1,212.5 | 1,262.5 | 1,205 | 1,255 | +37.5 | +3.1% | 79,400 |
| 2008/01/04 | 1,200 | 1,217.5 | 1,200 | 1,217.5 | +15 | +1.2% | 41,600 |
| 2007/12/28 | 1,200 | 1,210 | 1,200 | 1,202.5 | +2.5 | +0.2% | 10,600 |
| 2007/12/27 | 1,150 | 1,205 | 1,150 | 1,200 | +57.5 | +5% | 36,400 |
| 2007/12/26 | 1,100 | 1,142.5 | 1,092.5 | 1,142.5 | +42.5 | +3.9% | 21,400 |
| 2007/12/25 | 1,092.5 | 1,145 | 1,090 | 1,100 | +12.5 | +1.1% | 30,200 |
| 2007/12/21 | 1,150 | 1,150 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 23,000 |
| 2007/12/20 | 1,130 | 1,150 | 1,097.5 | 1,125 | -5 | -0.4% | 33,000 |
| 2007/12/19 | 1,145 | 1,170 | 1,130 | 1,130 | -12.5 | -1.1% | 50,000 |
| 2007/12/18 | 1,150 | 1,150 | 1,132.5 | 1,142.5 | -35 | -3% | 26,000 |
| 2007/12/17 | 1,135 | 1,200 | 1,130 | 1,177.5 | +2.5 | +0.2% | 60,400 |
| 2007/12/14 | 1,155 | 1,195 | 1,150 | 1,175 | -40 | -3.3% | 71,800 |
| 2007/12/13 | 1,132.5 | 1,215 | 1,132.5 | 1,215 | +85 | +7.5% | 107,800 |
| 2007/12/12 | 1,100 | 1,140 | 1,100 | 1,130 | +25 | +2.3% | 43,600 |
| 2007/12/11 | 1,155 | 1,155 | 1,102.5 | 1,105 | -50 | -4.3% | 25,800 |
| 2007/12/10 | 1,190 | 1,190 | 1,155 | 1,155 | -55 | -4.5% | 12,800 |
| 2007/12/07 | 1,222.5 | 1,222.5 | 1,197.5 | 1,210 | +7.5 | +0.6% | 44,800 |
| 2007/12/06 | 1,245 | 1,245 | 1,190 | 1,202.5 | -22.5 | -1.8% | 37,600 |
4101～
4150
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
