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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,705 | 1,775 | 1,675 | 1,705 | ±0 | ±0% | 141,600 |
| 2007/07/10 | 1,685 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 83,800 |
| 2007/07/09 | 1,730 | 1,730 | 1,665 | 1,685 | -25 | -1.5% | 51,600 |
| 2007/07/06 | 1,740 | 1,740 | 1,700 | 1,710 | -15 | -0.9% | 57,400 |
| 2007/07/05 | 1,745 | 1,750 | 1,715 | 1,725 | +5 | +0.3% | 85,000 |
| 2007/07/04 | 1,765 | 1,770 | 1,715 | 1,720 | -80 | -4.4% | 94,200 |
| 2007/07/03 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 70,800 |
| 2007/07/02 | 1,695 | 1,760 | 1,665 | 1,750 | +80 | +4.8% | 65,600 |
| 2007/06/29 | 1,695 | 1,705 | 1,660 | 1,670 | ±0 | ±0% | 70,000 |
| 2007/06/28 | 1,750 | 1,760 | 1,665 | 1,670 | -30 | -1.8% | 120,000 |
| 2007/06/27 | 1,715 | 1,740 | 1,700 | 1,700 | -45 | -2.6% | 51,600 |
| 2007/06/26 | 1,830 | 1,830 | 1,715 | 1,745 | -75 | -4.1% | 65,600 |
| 2007/06/25 | 1,815 | 1,835 | 1,810 | 1,820 | +5 | +0.3% | 79,800 |
| 2007/06/22 | 1,750 | 1,835 | 1,745 | 1,815 | +55 | +3.1% | 124,000 |
| 2007/06/21 | 1,720 | 1,765 | 1,720 | 1,760 | -10 | -0.6% | 93,800 |
| 2007/06/20 | 1,750 | 1,770 | 1,745 | 1,770 | +20 | +1.1% | 95,000 |
| 2007/06/19 | 1,710 | 1,750 | 1,705 | 1,750 | +15 | +0.9% | 27,200 |
| 2007/06/18 | 1,630 | 1,735 | 1,630 | 1,735 | +130 | +8.1% | 73,600 |
| 2007/06/15 | 1,605 | 1,630 | 1,600 | 1,605 | +25 | +1.6% | 86,800 |
| 2007/06/14 | 1,575 | 1,605 | 1,550 | 1,580 | +30 | +1.9% | 44,200 |
| 2007/06/13 | 1,560 | 1,575 | 1,540 | 1,550 | -20 | -1.3% | 62,200 |
| 2007/06/12 | 1,560 | 1,575 | 1,555 | 1,570 | +10 | +0.6% | 46,200 |
| 2007/06/11 | 1,560 | 1,575 | 1,555 | 1,560 | +10 | +0.6% | 35,400 |
| 2007/06/08 | 1,555 | 1,565 | 1,540 | 1,550 | -25 | -1.6% | 70,800 |
| 2007/06/07 | 1,570 | 1,585 | 1,570 | 1,575 | ±0 | ±0% | 47,400 |
| 2007/06/06 | 1,530 | 1,580 | 1,530 | 1,575 | +20 | +1.3% | 103,600 |
| 2007/06/05 | 1,535 | 1,555 | 1,515 | 1,555 | +20 | +1.3% | 157,800 |
| 2007/06/04 | 1,525 | 1,550 | 1,515 | 1,535 | +20 | +1.3% | 154,400 |
| 2007/06/01 | 1,497.5 | 1,525 | 1,497.5 | 1,515 | +45 | +3.1% | 182,000 |
| 2007/05/31 | 1,500 | 1,510 | 1,460 | 1,470 | -12.5 | -0.8% | 49,200 |
| 2007/05/30 | 1,540 | 1,540 | 1,460 | 1,482.5 | -37.5 | -2.5% | 78,200 |
| 2007/05/29 | 1,490 | 1,520 | 1,480 | 1,520 | +20 | +1.3% | 47,400 |
| 2007/05/28 | 1,495 | 1,525 | 1,492.5 | 1,500 | +12.5 | +0.8% | 55,000 |
| 2007/05/25 | 1,500 | 1,505 | 1,470 | 1,487.5 | -32.5 | -2.1% | 66,400 |
| 2007/05/24 | 1,525 | 1,530 | 1,500 | 1,520 | -15 | -1% | 114,800 |
| 2007/05/23 | 1,525 | 1,560 | 1,505 | 1,535 | +35 | +2.3% | 55,800 |
| 2007/05/22 | 1,485 | 1,515 | 1,485 | 1,500 | +32.5 | +2.2% | 115,200 |
| 2007/05/21 | 1,457.5 | 1,467.5 | 1,457.5 | 1,467.5 | +10 | +0.7% | 69,400 |
| 2007/05/18 | 1,472.5 | 1,480 | 1,427.5 | 1,457.5 | -40 | -2.7% | 95,400 |
| 2007/05/17 | 1,500 | 1,510 | 1,487.5 | 1,497.5 | +5 | +0.3% | 84,200 |
| 2007/05/16 | 1,555 | 1,555 | 1,475 | 1,492.5 | -77.5 | -4.9% | 107,800 |
| 2007/05/15 | 1,555 | 1,590 | 1,545 | 1,570 | -10 | -0.6% | 51,400 |
| 2007/05/14 | 1,600 | 1,600 | 1,575 | 1,580 | -5 | -0.3% | 64,800 |
| 2007/05/11 | 1,545 | 1,600 | 1,545 | 1,585 | -10 | -0.6% | 69,000 |
| 2007/05/10 | 1,590 | 1,595 | 1,530 | 1,595 | -5 | -0.3% | 101,600 |
| 2007/05/09 | 1,620 | 1,630 | 1,595 | 1,600 | -15 | -0.9% | 45,800 |
| 2007/05/08 | 1,635 | 1,635 | 1,585 | 1,615 | +5 | +0.3% | 93,600 |
| 2007/05/07 | 1,650 | 1,650 | 1,605 | 1,610 | -30 | -1.8% | 88,600 |
| 2007/05/02 | 1,650 | 1,655 | 1,605 | 1,640 | -5 | -0.3% | 38,400 |
| 2007/05/01 | 1,655 | 1,690 | 1,640 | 1,645 | -10 | -0.6% | 14,800 |
4251～
4300
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
