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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 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 |
501～
550
件表示中 / 7039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 | 306,500円 | -2.4% | -1.9% | 3.59% | 16.78倍 | 0.93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 |
| オプテックスＧ | 206,900円 | +4.3% | -4.5% | 2.42% | 12.49倍 | 1.43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 |
| ＩＤＥＣ | 246,000円 | +2.0% | +44.4% | 5.28% | 21.05倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。安全機器扱い、課題解決型提案強化 |
| 日アビオ | 443,500円 | +11.8% | +14.3% | 0.23% | 31.03倍 | 4.89倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| デンヨー | 295,000円 | +1.8% | -3.8% | 2.71% | 11.84倍 | 0.78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
