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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,250 | 1,250 | 1,192.5 | 1,225 | -27.5 | -2.2% | 37,800 |
| 2007/12/04 | 1,262.5 | 1,270 | 1,247.5 | 1,252.5 | +10 | +0.8% | 15,400 |
| 2007/12/03 | 1,275 | 1,277.5 | 1,230 | 1,242.5 | -50 | -3.9% | 22,200 |
| 2007/11/30 | 1,200 | 1,300 | 1,200 | 1,292.5 | +95 | +7.9% | 58,600 |
| 2007/11/29 | 1,187.5 | 1,200 | 1,182.5 | 1,197.5 | +27.5 | +2.4% | 36,400 |
| 2007/11/28 | 1,147.5 | 1,177.5 | 1,147.5 | 1,170 | +42.5 | +3.8% | 42,600 |
| 2007/11/27 | 1,105 | 1,135 | 1,077.5 | 1,127.5 | +37.5 | +3.4% | 10,000 |
| 2007/11/26 | 1,130 | 1,130 | 1,070 | 1,090 | -20 | -1.8% | 30,400 |
| 2007/11/22 | 1,155 | 1,200 | 1,070 | 1,110 | -25 | -2.2% | 77,600 |
| 2007/11/21 | 1,130 | 1,155 | 1,105 | 1,135 | +25 | +2.3% | 46,400 |
| 2007/11/20 | 1,055 | 1,135 | 999.5 | 1,110 | ±0 | ±0% | 74,200 |
| 2007/11/19 | 1,110 | 1,137.5 | 1,107.5 | 1,110 | +2.5 | +0.2% | 23,600 |
| 2007/11/16 | 1,130 | 1,142.5 | 1,102.5 | 1,107.5 | -62.5 | -5.3% | 58,400 |
| 2007/11/15 | 1,190 | 1,215 | 1,152.5 | 1,170 | -80 | -6.4% | 23,800 |
| 2007/11/14 | 1,145 | 1,305 | 1,145 | 1,250 | +145 | +13.1% | 106,200 |
| 2007/11/13 | 1,120 | 1,145 | 1,060 | 1,105 | -17.5 | -1.6% | 117,000 |
| 2007/11/12 | 1,222.5 | 1,227.5 | 1,122.5 | 1,122.5 | -200 | -15.1% | 238,600 |
| 2007/11/09 | 1,275 | 1,330 | 1,260 | 1,322.5 | +87.5 | +7.1% | 55,400 |
| 2007/11/08 | 1,235 | 1,240 | 1,187.5 | 1,235 | -40 | -3.1% | 48,400 |
| 2007/11/07 | 1,300 | 1,302.5 | 1,275 | 1,275 | -40 | -3% | 44,000 |
| 2007/11/06 | 1,302.5 | 1,332.5 | 1,302.5 | 1,315 | +2.5 | +0.2% | 18,800 |
| 2007/11/05 | 1,325 | 1,390 | 1,312.5 | 1,312.5 | -32.5 | -2.4% | 19,800 |
| 2007/11/02 | 1,330 | 1,345 | 1,312.5 | 1,345 | -25 | -1.8% | 33,200 |
| 2007/11/01 | 1,360 | 1,370 | 1,347.5 | 1,370 | -7.5 | -0.5% | 31,400 |
| 2007/10/31 | 1,375 | 1,385 | 1,345 | 1,377.5 | -7.5 | -0.5% | 30,600 |
| 2007/10/30 | 1,432.5 | 1,435 | 1,377.5 | 1,385 | -47.5 | -3.3% | 32,600 |
| 2007/10/29 | 1,445 | 1,445 | 1,410 | 1,432.5 | ±0 | ±0% | 31,600 |
| 2007/10/26 | 1,425 | 1,437.5 | 1,420 | 1,432.5 | -2.5 | -0.2% | 26,000 |
| 2007/10/25 | 1,435 | 1,445 | 1,415 | 1,435 | ±0 | ±0% | 53,600 |
| 2007/10/24 | 1,435 | 1,440 | 1,417.5 | 1,435 | -15 | -1% | 33,200 |
| 2007/10/23 | 1,450 | 1,460 | 1,440 | 1,450 | +15 | +1% | 57,000 |
| 2007/10/22 | 1,412.5 | 1,465 | 1,412.5 | 1,435 | -37.5 | -2.5% | 30,200 |
| 2007/10/19 | 1,492.5 | 1,497.5 | 1,467.5 | 1,472.5 | +12.5 | +0.9% | 56,800 |
| 2007/10/18 | 1,387.5 | 1,500 | 1,377.5 | 1,460 | +72.5 | +5.2% | 63,600 |
| 2007/10/17 | 1,415 | 1,425 | 1,370 | 1,387.5 | -40 | -2.8% | 57,000 |
| 2007/10/16 | 1,445 | 1,450 | 1,417.5 | 1,427.5 | -22.5 | -1.6% | 52,400 |
| 2007/10/15 | 1,470 | 1,490 | 1,450 | 1,450 | ±0 | ±0% | 61,400 |
| 2007/10/12 | 1,485 | 1,492.5 | 1,437.5 | 1,450 | -40 | -2.7% | 60,000 |
| 2007/10/11 | 1,510 | 1,515 | 1,477.5 | 1,490 | -45 | -2.9% | 125,000 |
| 2007/10/10 | 1,467.5 | 1,540 | 1,467.5 | 1,535 | +72.5 | +5% | 97,200 |
| 2007/10/09 | 1,417.5 | 1,510 | 1,405 | 1,462.5 | +45 | +3.2% | 117,000 |
| 2007/10/05 | 1,400 | 1,417.5 | 1,385 | 1,417.5 | ±0 | ±0% | 36,400 |
| 2007/10/04 | 1,390 | 1,430 | 1,370 | 1,417.5 | +7.5 | +0.5% | 58,000 |
| 2007/10/03 | 1,355 | 1,410 | 1,352.5 | 1,410 | +35 | +2.5% | 74,000 |
| 2007/10/02 | 1,460 | 1,475 | 1,375 | 1,375 | -62.5 | -4.3% | 104,000 |
| 2007/10/01 | 1,425 | 1,447.5 | 1,420 | 1,437.5 | +37.5 | +2.7% | 38,400 |
| 2007/09/28 | 1,405 | 1,415 | 1,380 | 1,400 | -5 | -0.4% | 61,600 |
| 2007/09/27 | 1,347.5 | 1,410 | 1,347.5 | 1,405 | +75 | +5.6% | 49,600 |
| 2007/09/26 | 1,345 | 1,385 | 1,330 | 1,330 | +5 | +0.4% | 29,400 |
| 2007/09/25 | 1,342.5 | 1,350 | 1,300 | 1,325 | -17.5 | -1.3% | 22,600 |
4151～
4200
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
