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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/13 | 3,940 | 3,960 | 3,870 | 3,915 | +5 | +0.1% | 86,200 |
| 2023/07/12 | 3,990 | 3,995 | 3,905 | 3,910 | -75 | -1.9% | 112,000 |
| 2023/07/11 | 4,040 | 4,065 | 3,985 | 3,985 | -10 | -0.3% | 79,100 |
| 2023/07/10 | 4,050 | 4,050 | 3,985 | 3,995 | -35 | -0.9% | 81,800 |
| 2023/07/07 | 4,005 | 4,085 | 3,985 | 4,030 | -35 | -0.9% | 99,000 |
| 2023/07/06 | 4,060 | 4,095 | 4,050 | 4,065 | -50 | -1.2% | 53,000 |
| 2023/07/05 | 4,130 | 4,130 | 4,090 | 4,115 | -60 | -1.4% | 54,100 |
| 2023/07/04 | 4,175 | 4,190 | 4,135 | 4,175 | -5 | -0.1% | 53,600 |
| 2023/07/03 | 4,165 | 4,240 | 4,165 | 4,180 | +15 | +0.4% | 70,000 |
| 2023/06/30 | 4,165 | 4,185 | 4,095 | 4,165 | ±0 | ±0% | 89,500 |
| 2023/06/29 | 4,170 | 4,195 | 4,135 | 4,165 | +5 | +0.1% | 90,500 |
| 2023/06/28 | 4,105 | 4,175 | 4,055 | 4,160 | +145 | +3.6% | 109,200 |
| 2023/06/27 | 4,055 | 4,055 | 3,985 | 4,015 | -40 | -1% | 70,600 |
| 2023/06/26 | 4,005 | 4,080 | 3,980 | 4,055 | +15 | +0.4% | 86,100 |
| 2023/06/23 | 4,135 | 4,160 | 4,035 | 4,040 | -75 | -1.8% | 109,700 |
| 2023/06/22 | 4,160 | 4,180 | 4,115 | 4,115 | -50 | -1.2% | 90,700 |
| 2023/06/21 | 4,220 | 4,230 | 4,145 | 4,165 | -100 | -2.3% | 103,800 |
| 2023/06/20 | 4,170 | 4,265 | 4,155 | 4,265 | +75 | +1.8% | 93,800 |
| 2023/06/19 | 4,210 | 4,235 | 4,155 | 4,190 | +10 | +0.2% | 105,500 |
| 2023/06/16 | 4,235 | 4,240 | 4,155 | 4,180 | -75 | -1.8% | 206,900 |
| 2023/06/15 | 4,245 | 4,300 | 4,220 | 4,255 | -40 | -0.9% | 81,600 |
| 2023/06/14 | 4,335 | 4,335 | 4,245 | 4,295 | -35 | -0.8% | 98,800 |
| 2023/06/13 | 4,305 | 4,360 | 4,280 | 4,330 | +60 | +1.4% | 92,400 |
| 2023/06/12 | 4,190 | 4,320 | 4,170 | 4,270 | +70 | +1.7% | 82,000 |
| 2023/06/09 | 4,220 | 4,220 | 4,150 | 4,200 | +10 | +0.2% | 113,900 |
| 2023/06/08 | 4,345 | 4,355 | 4,135 | 4,190 | -200 | -4.6% | 168,000 |
| 2023/06/07 | 4,375 | 4,480 | 4,310 | 4,390 | +85 | +2% | 164,900 |
| 2023/06/06 | 4,235 | 4,335 | 4,230 | 4,305 | ±0 | ±0% | 83,800 |
| 2023/06/05 | 4,360 | 4,365 | 4,300 | 4,305 | +15 | +0.3% | 74,700 |
| 2023/06/02 | 4,205 | 4,310 | 4,205 | 4,290 | +95 | +2.3% | 85,200 |
| 2023/06/01 | 4,250 | 4,255 | 4,180 | 4,195 | -60 | -1.4% | 90,900 |
| 2023/05/31 | 4,230 | 4,305 | 4,195 | 4,255 | -25 | -0.6% | 113,700 |
| 2023/05/30 | 4,260 | 4,290 | 4,220 | 4,280 | -15 | -0.3% | 103,800 |
| 2023/05/29 | 4,375 | 4,380 | 4,270 | 4,295 | -10 | -0.2% | 98,400 |
451～
500
件表示中 / 6971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 | 265,300円 | -2.4% | -1.9% | 4.15% | 14.52倍 | 0.80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 |
| エスペック | 288,600円 | +1.1% | +11.0% | 3.98% | 10.18倍 | 1.11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 |
| ＪＤＩ | 1,700円 | -20.2% | - | 0.00% | - | -2.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| ｓａｎｔｅｃＨＤ | 530,000円 | +8.2% | -8.7% | 2.83% | 12.99倍 | 2.91倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| デンヨー | 282,600円 | +1.8% | -3.8% | 2.83% | 11.34倍 | 0.75倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム
