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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,345 | 4,375 | 4,315 | 4,360 | +25 | +0.6% | 46,100 |
| 2023/02/01 | 4,365 | 4,415 | 4,325 | 4,335 | ±0 | ±0% | 46,700 |
| 2023/01/31 | 4,330 | 4,405 | 4,325 | 4,335 | +35 | +0.8% | 81,800 |
| 2023/01/30 | 4,320 | 4,345 | 4,265 | 4,300 | -55 | -1.3% | 60,400 |
| 2023/01/27 | 4,370 | 4,425 | 4,325 | 4,355 | +10 | +0.2% | 52,000 |
| 2023/01/26 | 4,360 | 4,390 | 4,300 | 4,345 | -5 | -0.1% | 23,900 |
| 2023/01/25 | 4,315 | 4,370 | 4,245 | 4,350 | +25 | +0.6% | 39,900 |
| 2023/01/24 | 4,300 | 4,345 | 4,300 | 4,325 | +70 | +1.6% | 63,300 |
| 2023/01/23 | 4,230 | 4,280 | 4,205 | 4,255 | +70 | +1.7% | 46,700 |
| 2023/01/20 | 4,190 | 4,210 | 4,165 | 4,185 | -20 | -0.5% | 31,800 |
| 2023/01/19 | 4,245 | 4,260 | 4,200 | 4,205 | -60 | -1.4% | 33,600 |
| 2023/01/18 | 4,225 | 4,290 | 4,190 | 4,265 | +65 | +1.5% | 38,500 |
| 2023/01/17 | 4,165 | 4,250 | 4,150 | 4,200 | +25 | +0.6% | 65,000 |
| 2023/01/16 | 4,235 | 4,235 | 4,155 | 4,175 | -110 | -2.6% | 38,900 |
| 2023/01/13 | 4,420 | 4,440 | 4,240 | 4,285 | -65 | -1.5% | 55,000 |
| 2023/01/12 | 4,375 | 4,395 | 4,350 | 4,350 | -20 | -0.5% | 27,600 |
| 2023/01/11 | 4,375 | 4,420 | 4,365 | 4,370 | +30 | +0.7% | 41,000 |
| 2023/01/10 | 4,410 | 4,410 | 4,315 | 4,340 | -70 | -1.6% | 61,300 |
| 2023/01/06 | 4,240 | 4,425 | 4,235 | 4,410 | +150 | +3.5% | 58,600 |
| 2023/01/05 | 4,220 | 4,305 | 4,220 | 4,260 | +40 | +0.9% | 46,400 |
| 2023/01/04 | 4,285 | 4,285 | 4,195 | 4,220 | -10 | -0.2% | 47,000 |
| 2022/12/30 | 4,275 | 4,310 | 4,230 | 4,230 | +25 | +0.6% | 55,100 |
| 2022/12/29 | 4,145 | 4,210 | 4,130 | 4,205 | +40 | +1% | 24,900 |
| 2022/12/28 | 4,190 | 4,205 | 4,135 | 4,165 | -50 | -1.2% | 25,800 |
| 2022/12/27 | 4,255 | 4,305 | 4,185 | 4,215 | -15 | -0.4% | 37,500 |
| 2022/12/26 | 4,140 | 4,275 | 4,140 | 4,230 | +95 | +2.3% | 43,700 |
| 2022/12/23 | 4,030 | 4,145 | 4,025 | 4,135 | +45 | +1.1% | 39,100 |
| 2022/12/22 | 4,115 | 4,165 | 4,055 | 4,090 | +5 | +0.1% | 61,300 |
| 2022/12/21 | 4,235 | 4,235 | 4,055 | 4,085 | -120 | -2.9% | 70,500 |
| 2022/12/20 | 4,425 | 4,425 | 4,190 | 4,205 | -180 | -4.1% | 64,000 |
| 2022/12/19 | 4,500 | 4,520 | 4,385 | 4,385 | -160 | -3.5% | 35,000 |
| 2022/12/16 | 4,530 | 4,565 | 4,480 | 4,545 | -40 | -0.9% | 44,400 |
| 2022/12/15 | 4,590 | 4,645 | 4,565 | 4,585 | -30 | -0.7% | 39,700 |
| 2022/12/14 | 4,575 | 4,615 | 4,545 | 4,615 | +75 | +1.7% | 41,700 |
| 2022/12/13 | 4,525 | 4,545 | 4,480 | 4,540 | +55 | +1.2% | 62,800 |
| 2022/12/12 | 4,440 | 4,490 | 4,410 | 4,485 | -15 | -0.3% | 90,000 |
| 2022/12/09 | 4,435 | 4,515 | 4,435 | 4,500 | +65 | +1.5% | 61,800 |
| 2022/12/08 | 4,440 | 4,490 | 4,385 | 4,435 | +35 | +0.8% | 102,900 |
| 2022/12/07 | 4,455 | 4,485 | 4,400 | 4,400 | -100 | -2.2% | 73,600 |
| 2022/12/06 | 4,515 | 4,545 | 4,470 | 4,500 | -25 | -0.6% | 69,700 |
| 2022/12/05 | 4,585 | 4,610 | 4,500 | 4,525 | -80 | -1.7% | 73,000 |
| 2022/12/02 | 4,690 | 4,690 | 4,585 | 4,605 | -145 | -3.1% | 111,800 |
| 2022/12/01 | 4,820 | 4,820 | 4,735 | 4,750 | -10 | -0.2% | 73,600 |
| 2022/11/30 | 4,800 | 4,810 | 4,735 | 4,760 | -100 | -2.1% | 107,800 |
| 2022/11/29 | 4,815 | 4,890 | 4,810 | 4,860 | +20 | +0.4% | 55,600 |
| 2022/11/28 | 5,000 | 5,000 | 4,780 | 4,840 | -160 | -3.2% | 131,400 |
| 2022/11/25 | 5,040 | 5,090 | 5,000 | 5,000 | -60 | -1.2% | 62,200 |
| 2022/11/24 | 5,090 | 5,120 | 5,040 | 5,060 | -30 | -0.6% | 58,400 |
| 2022/11/22 | 5,110 | 5,140 | 5,040 | 5,090 | +10 | +0.2% | 42,800 |
| 2022/11/21 | 5,060 | 5,100 | 5,000 | 5,080 | +20 | +0.4% | 61,600 |
551～
600
件表示中 / 6945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 | 256,500円 | -0.5% | -34.6% | 3.90% | 40.97倍 | 0.78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 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 |
| ホーチキ | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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 | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 | 230,800円 | +7.0% | +9.8% | 4.12% | 8.69倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
