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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,945 | 1,960 | 1,905 | 1,950 | +45 | +2.4% | 17,200 |
| 2005/11/25 | 1,925 | 1,960 | 1,890 | 1,905 | +5 | +0.3% | 71,400 |
| 2005/11/24 | 1,875 | 1,935 | 1,850 | 1,900 | +100 | +5.6% | 81,400 |
| 2005/11/22 | 1,805 | 1,830 | 1,795 | 1,800 | -40 | -2.2% | 41,000 |
| 2005/11/21 | 1,805 | 1,895 | 1,800 | 1,840 | +40 | +2.2% | 29,800 |
| 2005/11/18 | 1,830 | 1,835 | 1,800 | 1,800 | -70 | -3.7% | 19,600 |
| 2005/11/17 | 1,885 | 1,885 | 1,835 | 1,870 | -25 | -1.3% | 41,400 |
| 2005/11/16 | 1,900 | 1,905 | 1,880 | 1,895 | -30 | -1.6% | 53,000 |
| 2005/11/15 | 1,850 | 1,925 | 1,840 | 1,925 | +75 | +4.1% | 73,400 |
| 2005/11/14 | 1,915 | 1,950 | 1,840 | 1,850 | -15 | -0.8% | 103,000 |
| 2005/11/11 | 1,850 | 1,925 | 1,825 | 1,865 | +190 | +11.3% | 215,400 |
| 2005/11/10 | 1,755 | 1,795 | 1,675 | 1,675 | -75 | -4.3% | 111,000 |
| 2005/11/09 | 1,650 | 1,825 | 1,650 | 1,750 | +175 | +11.1% | 245,600 |
| 2005/11/08 | 1,620 | 1,620 | 1,565 | 1,575 | -35 | -2.2% | 45,600 |
| 2005/11/07 | 1,620 | 1,650 | 1,590 | 1,610 | -5 | -0.3% | 33,000 |
| 2005/11/04 | 1,620 | 1,625 | 1,600 | 1,615 | -5 | -0.3% | 23,200 |
| 2005/11/02 | 1,620 | 1,620 | 1,575 | 1,620 | ±0 | ±0% | 17,600 |
| 2005/11/01 | 1,650 | 1,650 | 1,620 | 1,620 | -30 | -1.8% | 8,200 |
| 2005/10/31 | 1,650 | 1,655 | 1,625 | 1,650 | ±0 | ±0% | 24,800 |
| 2005/10/28 | 1,640 | 1,650 | 1,575 | 1,650 | -35 | -2.1% | 24,800 |
| 2005/10/27 | 1,600 | 1,685 | 1,600 | 1,685 | +95 | +6% | 110,400 |
| 2005/10/26 | 1,570 | 1,590 | 1,560 | 1,590 | +25 | +1.6% | 42,200 |
| 2005/10/25 | 1,535 | 1,565 | 1,535 | 1,565 | +30 | +2% | 69,800 |
| 2005/10/24 | 1,535 | 1,565 | 1,530 | 1,535 | ±0 | ±0% | 25,200 |
| 2005/10/21 | 1,535 | 1,535 | 1,500 | 1,535 | ±0 | ±0% | 103,800 |
| 2005/10/20 | 1,545 | 1,555 | 1,530 | 1,535 | +5 | +0.3% | 141,200 |
| 2005/10/19 | 1,530 | 1,545 | 1,515 | 1,530 | ±0 | ±0% | 108,000 |
| 2005/10/18 | 1,530 | 1,540 | 1,530 | 1,530 | +20 | +1.3% | 31,600 |
| 2005/10/17 | 1,505 | 1,530 | 1,505 | 1,510 | -20 | -1.3% | 79,000 |
| 2005/10/14 | 1,540 | 1,615 | 1,525 | 1,530 | +35 | +2.3% | 42,400 |
| 2005/10/13 | 1,500 | 1,500 | 1,477.5 | 1,495 | -25 | -1.6% | 19,400 |
| 2005/10/12 | 1,515 | 1,540 | 1,515 | 1,520 | -20 | -1.3% | 14,200 |
| 2005/10/11 | 1,555 | 1,555 | 1,535 | 1,540 | -40 | -2.5% | 39,200 |
| 2005/10/07 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 27,800 |
| 2005/10/06 | 1,600 | 1,605 | 1,570 | 1,600 | +10 | +0.6% | 53,400 |
| 2005/10/05 | 1,565 | 1,610 | 1,540 | 1,590 | +25 | +1.6% | 59,200 |
| 2005/10/04 | 1,525 | 1,565 | 1,515 | 1,565 | +40 | +2.6% | 10,400 |
| 2005/10/03 | 1,525 | 1,525 | 1,505 | 1,525 | +25 | +1.7% | 5,000 |
| 2005/09/30 | 1,475 | 1,505 | 1,467.5 | 1,500 | ±0 | ±0% | 19,600 |
| 2005/09/29 | 1,575 | 1,575 | 1,470 | 1,500 | -60 | -3.8% | 20,200 |
| 2005/09/28 | 1,550 | 1,590 | 1,525 | 1,560 | +10 | +0.6% | 23,000 |
| 2005/09/27 | 1,545 | 1,555 | 1,535 | 1,550 | +5 | +0.3% | 25,800 |
| 2005/09/26 | 1,525 | 1,575 | 1,510 | 1,545 | +45 | +3% | 84,400 |
| 2005/09/22 | 1,510 | 1,510 | 1,460 | 1,500 | -10 | -0.7% | 62,400 |
| 2005/09/21 | 1,500 | 1,510 | 1,497.5 | 1,510 | +12.5 | +0.8% | 44,600 |
| 2005/09/20 | 1,475 | 1,500 | 1,475 | 1,497.5 | +22.5 | +1.5% | 58,200 |
| 2005/09/16 | 1,470 | 1,480 | 1,450 | 1,475 | +25 | +1.7% | 32,800 |
| 2005/09/15 | 1,450 | 1,455 | 1,435 | 1,450 | -15 | -1% | 25,600 |
| 2005/09/14 | 1,462.5 | 1,472.5 | 1,460 | 1,465 | -2.5 | -0.2% | 9,800 |
| 2005/09/13 | 1,475 | 1,475 | 1,442.5 | 1,467.5 | -7.5 | -0.5% | 36,200 |
4651～
4700
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
