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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,475 | 1,510 | 1,470 | 1,475 | +30 | +2.1% | 25,800 |
| 2005/09/09 | 1,430 | 1,452.5 | 1,430 | 1,445 | -7.5 | -0.5% | 64,600 |
| 2005/09/08 | 1,425 | 1,455 | 1,422.5 | 1,452.5 | +30 | +2.1% | 24,600 |
| 2005/09/07 | 1,425 | 1,450 | 1,422.5 | 1,422.5 | -17.5 | -1.2% | 44,000 |
| 2005/09/06 | 1,450 | 1,460 | 1,432.5 | 1,440 | -32.5 | -2.2% | 75,600 |
| 2005/09/05 | 1,427.5 | 1,600 | 1,427.5 | 1,472.5 | +75 | +5.4% | 114,600 |
| 2005/09/02 | 1,400 | 1,425 | 1,397.5 | 1,397.5 | +2.5 | +0.2% | 81,400 |
| 2005/09/01 | 1,325 | 1,410 | 1,325 | 1,395 | +72.5 | +5.5% | 131,600 |
| 2005/08/31 | 1,267.5 | 1,325 | 1,265 | 1,322.5 | +57.5 | +4.5% | 79,400 |
| 2005/08/30 | 1,265 | 1,265 | 1,260 | 1,265 | ±0 | ±0% | 15,800 |
| 2005/08/29 | 1,275 | 1,275 | 1,262.5 | 1,265 | ±0 | ±0% | 48,000 |
| 2005/08/26 | 1,250 | 1,270 | 1,245 | 1,265 | +20 | +1.6% | 21,600 |
| 2005/08/25 | 1,227.5 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 28,200 |
| 2005/08/24 | 1,225 | 1,237.5 | 1,220 | 1,225 | ±0 | ±0% | 57,200 |
| 2005/08/23 | 1,225 | 1,242.5 | 1,225 | 1,225 | ±0 | ±0% | 79,000 |
| 2005/08/22 | 1,250 | 1,250 | 1,220 | 1,225 | -25 | -2% | 45,400 |
| 2005/08/19 | 1,245 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 30,000 |
| 2005/08/18 | 1,247.5 | 1,247.5 | 1,220 | 1,230 | -10 | -0.8% | 25,800 |
| 2005/08/17 | 1,247.5 | 1,247.5 | 1,240 | 1,240 | -20 | -1.6% | 29,400 |
| 2005/08/16 | 1,260 | 1,275 | 1,255 | 1,260 | +2.5 | +0.2% | 21,000 |
| 2005/08/15 | 1,295 | 1,295 | 1,255 | 1,257.5 | -37.5 | -2.9% | 18,000 |
| 2005/08/12 | 1,265 | 1,340 | 1,265 | 1,295 | +30 | +2.4% | 95,400 |
| 2005/08/11 | 1,265 | 1,270 | 1,250 | 1,265 | +20 | +1.6% | 18,600 |
| 2005/08/10 | 1,250 | 1,255 | 1,242.5 | 1,245 | +15 | +1.2% | 113,800 |
| 2005/08/09 | 1,250 | 1,250 | 1,225 | 1,230 | -15 | -1.2% | 76,400 |
| 2005/08/08 | 1,247.5 | 1,247.5 | 1,225 | 1,245 | -5 | -0.4% | 30,200 |
| 2005/08/05 | 1,255 | 1,275 | 1,245 | 1,250 | ±0 | ±0% | 54,600 |
| 2005/08/04 | 1,250 | 1,255 | 1,235 | 1,250 | +5 | +0.4% | 29,000 |
| 2005/08/03 | 1,250 | 1,272.5 | 1,245 | 1,245 | -5 | -0.4% | 9,000 |
| 2005/08/02 | 1,272.5 | 1,300 | 1,250 | 1,250 | -22.5 | -1.8% | 30,400 |
| 2005/08/01 | 1,270 | 1,282.5 | 1,270 | 1,272.5 | +2.5 | +0.2% | 60,000 |
| 2005/07/29 | 1,245 | 1,275 | 1,245 | 1,270 | +30 | +2.4% | 88,600 |
| 2005/07/28 | 1,240 | 1,242.5 | 1,235 | 1,240 | +15 | +1.2% | 139,600 |
| 2005/07/27 | 1,200 | 1,225 | 1,187.5 | 1,225 | +25 | +2.1% | 27,400 |
| 2005/07/26 | 1,227.5 | 1,227.5 | 1,192.5 | 1,200 | -25 | -2% | 32,400 |
| 2005/07/25 | 1,235 | 1,235 | 1,185 | 1,225 | -12.5 | -1% | 33,400 |
| 2005/07/22 | 1,235 | 1,242.5 | 1,230 | 1,237.5 | -2.5 | -0.2% | 85,800 |
| 2005/07/21 | 1,245 | 1,247.5 | 1,230 | 1,240 | +12.5 | +1% | 94,200 |
| 2005/07/20 | 1,225 | 1,240 | 1,215 | 1,227.5 | +12.5 | +1% | 43,600 |
| 2005/07/19 | 1,222.5 | 1,225 | 1,210 | 1,215 | +7.5 | +0.6% | 66,200 |
| 2005/07/15 | 1,217.5 | 1,220 | 1,197.5 | 1,207.5 | +10 | +0.8% | 65,600 |
| 2005/07/14 | 1,182.5 | 1,210 | 1,180 | 1,197.5 | +35 | +3% | 100,600 |
| 2005/07/13 | 1,150 | 1,185 | 1,140 | 1,162.5 | +32.5 | +2.9% | 80,200 |
| 2005/07/12 | 1,137.5 | 1,142.5 | 1,097.5 | 1,130 | -12.5 | -1.1% | 45,800 |
| 2005/07/11 | 1,165 | 1,165 | 1,142.5 | 1,142.5 | -20 | -1.7% | 19,600 |
| 2005/07/08 | 1,150 | 1,162.5 | 1,137.5 | 1,162.5 | +12.5 | +1.1% | 16,800 |
| 2005/07/07 | 1,142.5 | 1,162.5 | 1,142.5 | 1,150 | +15 | +1.3% | 85,000 |
| 2005/07/06 | 1,150 | 1,152.5 | 1,130 | 1,135 | +2.5 | +0.2% | 93,600 |
| 2005/07/05 | 1,120 | 1,150 | 1,120 | 1,132.5 | +22.5 | +2% | 113,600 |
| 2005/07/04 | 1,080 | 1,115 | 1,077.5 | 1,110 | +32.5 | +3% | 25,200 |
4701～
4750
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
