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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,080 | 3,110 | 3,060 | 3,080 | -15 | -0.5% | 101,300 |
| 2024/02/22 | 3,105 | 3,125 | 3,055 | 3,095 | -10 | -0.3% | 150,700 |
| 2024/02/21 | 3,120 | 3,130 | 3,075 | 3,105 | -35 | -1.1% | 122,800 |
| 2024/02/20 | 3,115 | 3,175 | 3,090 | 3,140 | +70 | +2.3% | 210,600 |
| 2024/02/19 | 3,035 | 3,085 | 3,020 | 3,070 | +25 | +0.8% | 128,400 |
| 2024/02/16 | 3,015 | 3,080 | 2,990 | 3,045 | +30 | +1% | 251,400 |
| 2024/02/15 | 2,981 | 3,020 | 2,929 | 3,015 | +37 | +1.2% | 235,900 |
| 2024/02/14 | 3,020 | 3,025 | 2,969 | 2,978 | -87 | -2.8% | 223,900 |
| 2024/02/13 | 3,065 | 3,085 | 3,020 | 3,065 | +35 | +1.2% | 190,600 |
| 2024/02/09 | 3,015 | 3,035 | 3,000 | 3,030 | -5 | -0.2% | 152,400 |
| 2024/02/08 | 3,025 | 3,065 | 2,995 | 3,035 | -10 | -0.3% | 256,900 |
| 2024/02/07 | 3,030 | 3,090 | 3,010 | 3,045 | +5 | +0.2% | 279,300 |
| 2024/02/06 | 3,100 | 3,100 | 3,040 | 3,040 | -60 | -1.9% | 331,800 |
| 2024/02/05 | 3,070 | 3,125 | 3,020 | 3,100 | -310 | -9.1% | 743,700 |
| 2024/02/02 | 3,385 | 3,450 | 3,380 | 3,410 | +40 | +1.2% | 135,600 |
| 2024/02/01 | 3,430 | 3,435 | 3,370 | 3,370 | -110 | -3.2% | 135,300 |
| 2024/01/31 | 3,470 | 3,490 | 3,440 | 3,480 | ±0 | ±0% | 105,400 |
| 2024/01/30 | 3,490 | 3,520 | 3,470 | 3,480 | +10 | +0.3% | 87,700 |
| 2024/01/29 | 3,470 | 3,490 | 3,455 | 3,470 | -5 | -0.1% | 60,500 |
| 2024/01/26 | 3,475 | 3,505 | 3,445 | 3,475 | -20 | -0.6% | 90,000 |
| 2024/01/25 | 3,485 | 3,500 | 3,450 | 3,495 | +60 | +1.7% | 101,900 |
| 2024/01/24 | 3,485 | 3,495 | 3,430 | 3,435 | -55 | -1.6% | 80,500 |
| 2024/01/23 | 3,575 | 3,575 | 3,485 | 3,490 | -60 | -1.7% | 125,900 |
| 2024/01/22 | 3,530 | 3,550 | 3,500 | 3,550 | +60 | +1.7% | 84,300 |
| 2024/01/19 | 3,465 | 3,515 | 3,460 | 3,490 | +60 | +1.7% | 113,900 |
| 2024/01/18 | 3,435 | 3,475 | 3,425 | 3,430 | -15 | -0.4% | 100,400 |
| 2024/01/17 | 3,495 | 3,525 | 3,445 | 3,445 | -30 | -0.9% | 125,400 |
| 2024/01/16 | 3,525 | 3,530 | 3,470 | 3,475 | -75 | -2.1% | 129,800 |
| 2024/01/15 | 3,515 | 3,595 | 3,495 | 3,550 | +35 | +1% | 85,100 |
| 2024/01/12 | 3,570 | 3,575 | 3,490 | 3,515 | -50 | -1.4% | 129,500 |
| 2024/01/11 | 3,610 | 3,645 | 3,565 | 3,565 | -5 | -0.1% | 127,600 |
| 2024/01/10 | 3,560 | 3,585 | 3,545 | 3,570 | ±0 | ±0% | 137,400 |
| 2024/01/09 | 3,620 | 3,640 | 3,560 | 3,570 | -25 | -0.7% | 82,300 |
| 2024/01/05 | 3,645 | 3,645 | 3,595 | 3,595 | -80 | -2.2% | 80,100 |
| 2024/01/04 | 3,630 | 3,690 | 3,585 | 3,675 | -25 | -0.7% | 64,600 |
| 2023/12/29 | 3,705 | 3,705 | 3,650 | 3,700 | -15 | -0.4% | 87,200 |
| 2023/12/28 | 3,655 | 3,715 | 3,630 | 3,715 | +25 | +0.7% | 62,600 |
| 2023/12/27 | 3,625 | 3,695 | 3,625 | 3,690 | +75 | +2.1% | 73,800 |
| 2023/12/26 | 3,590 | 3,630 | 3,570 | 3,615 | ±0 | ±0% | 70,500 |
| 2023/12/25 | 3,650 | 3,650 | 3,590 | 3,615 | -10 | -0.3% | 54,300 |
| 2023/12/22 | 3,610 | 3,635 | 3,600 | 3,625 | +5 | +0.1% | 68,800 |
| 2023/12/21 | 3,615 | 3,655 | 3,595 | 3,620 | -65 | -1.8% | 46,800 |
| 2023/12/20 | 3,695 | 3,725 | 3,680 | 3,685 | +20 | +0.5% | 56,600 |
| 2023/12/19 | 3,600 | 3,665 | 3,575 | 3,665 | +65 | +1.8% | 59,400 |
| 2023/12/18 | 3,610 | 3,620 | 3,535 | 3,600 | -80 | -2.2% | 74,500 |
| 2023/12/15 | 3,645 | 3,690 | 3,635 | 3,680 | +35 | +1% | 52,300 |
| 2023/12/14 | 3,675 | 3,710 | 3,620 | 3,645 | -40 | -1.1% | 55,300 |
| 2023/12/13 | 3,665 | 3,710 | 3,645 | 3,685 | +35 | +1% | 51,300 |
| 2023/12/12 | 3,720 | 3,725 | 3,630 | 3,650 | -25 | -0.7% | 62,600 |
| 2023/12/11 | 3,650 | 3,710 | 3,635 | 3,675 | +85 | +2.4% | 61,900 |
51～
100
件表示中 / 6705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 | 322,500円 | +4.9% | -5.4% | 3.10% | 14.59倍 | 1.00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 |
| ＯＢＡＲＡ－Ｇ | 422,500円 | -1.3% | -0.9% | 3.55% | 11.11倍 | 0.94倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| メガチップス | 393,500円 | -13.8% | -54.9% | 1.27% | 17.54倍 | 0.94倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| マクセル | 155,200円 | -0.9% | -18.3% | 3.22% | 11.86倍 | 0.76倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 日セラミ | 265,900円 | +6.3% | +3.5% | 3.76% | 15.91倍 | 1.23倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
