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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,330 | 1,350 | 1,330 | 1,342.5 | -47.5 | -3.4% | 20,800 |
| 2007/09/20 | 1,400 | 1,400 | 1,340 | 1,390 | +5 | +0.4% | 27,200 |
| 2007/09/19 | 1,310 | 1,410 | 1,302.5 | 1,385 | +102.5 | +8% | 47,600 |
| 2007/09/18 | 1,310 | 1,312.5 | 1,275 | 1,282.5 | -62.5 | -4.6% | 14,000 |
| 2007/09/14 | 1,335 | 1,350 | 1,315 | 1,345 | -30 | -2.2% | 20,200 |
| 2007/09/13 | 1,292.5 | 1,375 | 1,287.5 | 1,375 | +102.5 | +8.1% | 74,400 |
| 2007/09/12 | 1,345 | 1,352.5 | 1,262.5 | 1,272.5 | -72.5 | -5.4% | 39,800 |
| 2007/09/11 | 1,332.5 | 1,350 | 1,315 | 1,345 | +32.5 | +2.5% | 42,200 |
| 2007/09/10 | 1,327.5 | 1,350 | 1,310 | 1,312.5 | -55 | -4% | 53,600 |
| 2007/09/07 | 1,350 | 1,392.5 | 1,342.5 | 1,367.5 | -2.5 | -0.2% | 28,800 |
| 2007/09/06 | 1,412.5 | 1,412.5 | 1,367.5 | 1,370 | -50 | -3.5% | 9,600 |
| 2007/09/05 | 1,417.5 | 1,442.5 | 1,410 | 1,420 | +12.5 | +0.9% | 22,400 |
| 2007/09/04 | 1,412.5 | 1,412.5 | 1,365 | 1,407.5 | ±0 | ±0% | 12,600 |
| 2007/09/03 | 1,400 | 1,407.5 | 1,375 | 1,407.5 | +7.5 | +0.5% | 18,600 |
| 2007/08/31 | 1,360 | 1,402.5 | 1,352.5 | 1,400 | +80 | +6.1% | 48,200 |
| 2007/08/30 | 1,377.5 | 1,400 | 1,320 | 1,320 | -37.5 | -2.8% | 35,000 |
| 2007/08/29 | 1,335 | 1,360 | 1,310 | 1,357.5 | -37.5 | -2.7% | 62,000 |
| 2007/08/28 | 1,385 | 1,400 | 1,365 | 1,395 | +30 | +2.2% | 76,200 |
| 2007/08/27 | 1,445 | 1,455 | 1,365 | 1,365 | -40 | -2.8% | 118,800 |
| 2007/08/24 | 1,450 | 1,465 | 1,405 | 1,405 | -85 | -5.7% | 93,000 |
| 2007/08/23 | 1,510 | 1,525 | 1,490 | 1,490 | +60 | +4.2% | 35,000 |
| 2007/08/22 | 1,440 | 1,457.5 | 1,412.5 | 1,430 | -50 | -3.4% | 141,000 |
| 2007/08/21 | 1,400 | 1,480 | 1,400 | 1,480 | +77.5 | +5.5% | 73,000 |
| 2007/08/20 | 1,400 | 1,425 | 1,380 | 1,402.5 | +40 | +2.9% | 31,000 |
| 2007/08/17 | 1,495 | 1,497.5 | 1,362.5 | 1,362.5 | -182.5 | -11.8% | 92,400 |
| 2007/08/16 | 1,535 | 1,550 | 1,482.5 | 1,545 | -15 | -1% | 85,400 |
| 2007/08/15 | 1,530 | 1,580 | 1,525 | 1,560 | -20 | -1.3% | 28,000 |
| 2007/08/14 | 1,615 | 1,615 | 1,560 | 1,580 | -85 | -5.1% | 53,600 |
| 2007/08/13 | 1,630 | 1,705 | 1,630 | 1,665 | +35 | +2.1% | 74,000 |
| 2007/08/10 | 1,490 | 1,680 | 1,487.5 | 1,630 | +70 | +4.5% | 286,200 |
| 2007/08/09 | 1,490 | 1,570 | 1,490 | 1,560 | +80 | +5.4% | 66,200 |
| 2007/08/08 | 1,492.5 | 1,497.5 | 1,460 | 1,480 | -5 | -0.3% | 142,000 |
| 2007/08/07 | 1,515 | 1,530 | 1,460 | 1,485 | -10 | -0.7% | 144,600 |
| 2007/08/06 | 1,525 | 1,535 | 1,482.5 | 1,495 | -50 | -3.2% | 86,400 |
| 2007/08/03 | 1,620 | 1,620 | 1,530 | 1,545 | -75 | -4.6% | 59,000 |
| 2007/08/02 | 1,650 | 1,660 | 1,575 | 1,620 | -25 | -1.5% | 47,400 |
| 2007/08/01 | 1,675 | 1,700 | 1,620 | 1,645 | -5 | -0.3% | 83,400 |
| 2007/07/31 | 1,650 | 1,715 | 1,645 | 1,650 | +50 | +3.1% | 126,200 |
| 2007/07/30 | 1,510 | 1,625 | 1,510 | 1,600 | +70 | +4.6% | 35,000 |
| 2007/07/27 | 1,510 | 1,575 | 1,505 | 1,530 | -40 | -2.5% | 69,400 |
| 2007/07/26 | 1,630 | 1,630 | 1,565 | 1,570 | -35 | -2.2% | 61,400 |
| 2007/07/25 | 1,645 | 1,650 | 1,585 | 1,605 | -50 | -3% | 110,800 |
| 2007/07/24 | 1,690 | 1,695 | 1,635 | 1,655 | -10 | -0.6% | 60,000 |
| 2007/07/23 | 1,700 | 1,715 | 1,660 | 1,665 | -60 | -3.5% | 61,000 |
| 2007/07/20 | 1,710 | 1,725 | 1,700 | 1,725 | +40 | +2.4% | 66,000 |
| 2007/07/19 | 1,725 | 1,750 | 1,675 | 1,685 | -65 | -3.7% | 73,600 |
| 2007/07/18 | 1,810 | 1,810 | 1,710 | 1,750 | -55 | -3% | 115,000 |
| 2007/07/17 | 1,840 | 1,845 | 1,800 | 1,805 | -35 | -1.9% | 37,400 |
| 2007/07/13 | 1,810 | 1,845 | 1,795 | 1,840 | +30 | +1.7% | 162,600 |
| 2007/07/12 | 1,805 | 1,850 | 1,775 | 1,810 | +105 | +6.2% | 256,200 |
4201～
4250
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
