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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,150 | 4,175 | 4,120 | 4,130 | -65 | -1.5% | 43,400 |
| 2023/09/25 | 4,205 | 4,205 | 4,140 | 4,195 | +25 | +0.6% | 95,200 |
| 2023/09/22 | 4,105 | 4,195 | 4,090 | 4,170 | -5 | -0.1% | 89,000 |
| 2023/09/21 | 4,255 | 4,255 | 4,170 | 4,175 | -70 | -1.6% | 62,500 |
| 2023/09/20 | 4,330 | 4,335 | 4,220 | 4,245 | -85 | -2% | 91,700 |
| 2023/09/19 | 4,380 | 4,415 | 4,310 | 4,330 | -50 | -1.1% | 65,800 |
| 2023/09/15 | 4,365 | 4,400 | 4,335 | 4,380 | +25 | +0.6% | 79,500 |
| 2023/09/14 | 4,335 | 4,385 | 4,330 | 4,355 | +25 | +0.6% | 59,400 |
| 2023/09/13 | 4,335 | 4,375 | 4,305 | 4,330 | -20 | -0.5% | 50,700 |
| 2023/09/12 | 4,330 | 4,350 | 4,300 | 4,350 | +50 | +1.2% | 41,700 |
| 2023/09/11 | 4,320 | 4,335 | 4,260 | 4,300 | -25 | -0.6% | 62,300 |
| 2023/09/08 | 4,330 | 4,370 | 4,300 | 4,325 | -35 | -0.8% | 63,100 |
| 2023/09/07 | 4,420 | 4,445 | 4,350 | 4,360 | -70 | -1.6% | 52,900 |
| 2023/09/06 | 4,465 | 4,480 | 4,410 | 4,430 | -55 | -1.2% | 65,600 |
| 2023/09/05 | 4,390 | 4,485 | 4,390 | 4,485 | +90 | +2% | 91,300 |
| 2023/09/04 | 4,385 | 4,410 | 4,365 | 4,395 | +10 | +0.2% | 102,100 |
| 2023/09/01 | 4,330 | 4,395 | 4,300 | 4,385 | +55 | +1.3% | 177,800 |
| 2023/08/31 | 4,265 | 4,330 | 4,250 | 4,330 | +85 | +2% | 147,000 |
| 2023/08/30 | 4,160 | 4,265 | 4,150 | 4,245 | +120 | +2.9% | 137,400 |
| 2023/08/29 | 4,145 | 4,150 | 4,090 | 4,125 | -20 | -0.5% | 78,700 |
| 2023/08/28 | 4,085 | 4,165 | 4,070 | 4,145 | +115 | +2.9% | 139,300 |
| 2023/08/25 | 3,985 | 4,045 | 3,975 | 4,030 | +15 | +0.4% | 108,300 |
| 2023/08/24 | 3,910 | 4,030 | 3,900 | 4,015 | +125 | +3.2% | 129,000 |
| 2023/08/23 | 3,695 | 3,890 | 3,695 | 3,890 | +190 | +5.1% | 225,600 |
| 2023/08/22 | 3,750 | 3,750 | 3,685 | 3,700 | -20 | -0.5% | 84,900 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,720 | -30 | -0.8% | 142,200 |
| 2023/08/18 | 3,750 | 3,765 | 3,705 | 3,750 | -40 | -1.1% | 124,300 |
| 2023/08/17 | 3,810 | 3,825 | 3,705 | 3,790 | -45 | -1.2% | 168,400 |
| 2023/08/16 | 3,895 | 3,895 | 3,830 | 3,835 | -65 | -1.7% | 70,200 |
| 2023/08/15 | 3,925 | 3,940 | 3,875 | 3,900 | -25 | -0.6% | 99,600 |
| 2023/08/14 | 3,910 | 3,965 | 3,910 | 3,925 | +20 | +0.5% | 112,200 |
| 2023/08/10 | 3,845 | 3,910 | 3,815 | 3,905 | +30 | +0.8% | 96,500 |
| 2023/08/09 | 3,895 | 3,940 | 3,865 | 3,875 | -15 | -0.4% | 76,800 |
| 2023/08/08 | 3,830 | 3,925 | 3,830 | 3,890 | +60 | +1.6% | 127,300 |
| 2023/08/07 | 3,840 | 3,900 | 3,760 | 3,830 | -80 | -2% | 197,600 |
| 2023/08/04 | 3,925 | 3,955 | 3,780 | 3,910 | -145 | -3.6% | 339,300 |
| 2023/08/03 | 4,100 | 4,190 | 4,040 | 4,055 | +95 | +2.4% | 670,100 |
| 2023/08/02 | 3,930 | 4,000 | 3,900 | 3,960 | +10 | +0.3% | 163,300 |
| 2023/08/01 | 3,975 | 4,020 | 3,950 | 3,950 | +5 | +0.1% | 98,100 |
| 2023/07/31 | 3,985 | 3,995 | 3,935 | 3,945 | +25 | +0.6% | 131,900 |
| 2023/07/28 | 3,960 | 3,985 | 3,900 | 3,920 | -55 | -1.4% | 167,800 |
| 2023/07/27 | 3,930 | 3,990 | 3,905 | 3,975 | +35 | +0.9% | 80,100 |
| 2023/07/26 | 3,920 | 3,945 | 3,875 | 3,940 | +25 | +0.6% | 73,100 |
| 2023/07/25 | 3,930 | 3,940 | 3,895 | 3,915 | -10 | -0.3% | 45,900 |
| 2023/07/24 | 3,920 | 3,935 | 3,895 | 3,925 | +40 | +1% | 46,800 |
| 2023/07/21 | 3,895 | 3,925 | 3,865 | 3,885 | ±0 | ±0% | 90,100 |
| 2023/07/20 | 3,980 | 3,985 | 3,885 | 3,885 | -95 | -2.4% | 142,100 |
| 2023/07/19 | 4,015 | 4,040 | 3,945 | 3,980 | -35 | -0.9% | 86,100 |
| 2023/07/18 | 3,970 | 4,015 | 3,945 | 4,015 | +45 | +1.1% | 53,200 |
| 2023/07/14 | 3,915 | 3,975 | 3,875 | 3,970 | +55 | +1.4% | 69,200 |
151～
200
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
