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 |
|---|---|---|---|---|---|---|---|
| 2022/06/30 | 3,215 | 3,295 | 3,210 | 3,215 | -70 | -2.1% | 88,400 |
| 2022/06/29 | 3,260 | 3,300 | 3,200 | 3,285 | -35 | -1.1% | 125,400 |
| 2022/06/28 | 3,225 | 3,320 | 3,225 | 3,320 | +125 | +3.9% | 82,600 |
| 2022/06/27 | 3,265 | 3,265 | 3,175 | 3,195 | -30 | -0.9% | 59,500 |
| 2022/06/24 | 3,215 | 3,275 | 3,215 | 3,225 | +80 | +2.5% | 72,000 |
| 2022/06/23 | 3,130 | 3,210 | 3,115 | 3,145 | -20 | -0.6% | 39,400 |
| 2022/06/22 | 3,210 | 3,225 | 3,155 | 3,165 | -25 | -0.8% | 39,000 |
| 2022/06/21 | 3,150 | 3,205 | 3,140 | 3,190 | +85 | +2.7% | 37,200 |
| 2022/06/20 | 3,180 | 3,210 | 3,095 | 3,105 | -80 | -2.5% | 42,800 |
| 2022/06/17 | 3,195 | 3,210 | 3,155 | 3,185 | -120 | -3.6% | 46,100 |
| 2022/06/16 | 3,310 | 3,360 | 3,290 | 3,305 | +35 | +1.1% | 49,800 |
| 2022/06/15 | 3,260 | 3,290 | 3,215 | 3,270 | +15 | +0.5% | 46,400 |
| 2022/06/14 | 3,200 | 3,265 | 3,195 | 3,255 | +40 | +1.2% | 45,600 |
| 2022/06/13 | 3,240 | 3,285 | 3,200 | 3,215 | -140 | -4.2% | 67,900 |
| 2022/06/10 | 3,510 | 3,510 | 3,355 | 3,355 | -190 | -5.4% | 100,300 |
| 2022/06/09 | 3,660 | 3,700 | 3,545 | 3,545 | -140 | -3.8% | 92,700 |
| 2022/06/08 | 3,600 | 3,705 | 3,570 | 3,685 | -20 | -0.5% | 91,100 |
| 2022/06/07 | 3,630 | 3,730 | 3,610 | 3,705 | +140 | +3.9% | 73,900 |
| 2022/06/06 | 3,600 | 3,610 | 3,520 | 3,565 | -125 | -3.4% | 72,400 |
| 2022/06/03 | 3,610 | 3,720 | 3,550 | 3,690 | +110 | +3.1% | 125,600 |
| 2022/06/02 | 3,600 | 3,655 | 3,555 | 3,580 | -45 | -1.2% | 84,600 |
| 2022/06/01 | 3,430 | 3,630 | 3,430 | 3,625 | +195 | +5.7% | 154,100 |
| 2022/05/31 | 3,335 | 3,440 | 3,335 | 3,430 | +90 | +2.7% | 66,100 |
| 2022/05/30 | 3,280 | 3,380 | 3,280 | 3,340 | +90 | +2.8% | 108,700 |
| 2022/05/27 | 3,295 | 3,295 | 3,235 | 3,250 | +25 | +0.8% | 37,900 |
| 2022/05/26 | 3,260 | 3,315 | 3,225 | 3,225 | -35 | -1.1% | 40,500 |
| 2022/05/25 | 3,350 | 3,350 | 3,260 | 3,260 | -95 | -2.8% | 46,200 |
| 2022/05/24 | 3,410 | 3,410 | 3,325 | 3,355 | -80 | -2.3% | 52,100 |
| 2022/05/23 | 3,440 | 3,540 | 3,425 | 3,435 | +65 | +1.9% | 114,700 |
| 2022/05/20 | 3,305 | 3,380 | 3,290 | 3,370 | +60 | +1.8% | 66,800 |
| 2022/05/19 | 3,275 | 3,315 | 3,240 | 3,310 | -35 | -1% | 57,500 |
| 2022/05/18 | 3,255 | 3,355 | 3,245 | 3,345 | +95 | +2.9% | 87,800 |
| 2022/05/17 | 3,240 | 3,270 | 3,200 | 3,250 | +10 | +0.3% | 64,400 |
| 2022/05/16 | 3,225 | 3,270 | 3,180 | 3,240 | +60 | +1.9% | 74,600 |
| 2022/05/13 | 3,075 | 3,185 | 3,070 | 3,180 | +115 | +3.8% | 55,800 |
| 2022/05/12 | 3,115 | 3,160 | 3,065 | 3,065 | -45 | -1.4% | 81,000 |
| 2022/05/11 | 3,005 | 3,160 | 2,984 | 3,110 | ±0 | ±0% | 134,000 |
| 2022/05/10 | 3,060 | 3,130 | 3,030 | 3,110 | +15 | +0.5% | 62,000 |
| 2022/05/09 | 3,110 | 3,115 | 3,060 | 3,095 | -15 | -0.5% | 67,200 |
| 2022/05/06 | 3,010 | 3,120 | 3,000 | 3,110 | +70 | +2.3% | 61,600 |
| 2022/05/02 | 3,050 | 3,070 | 2,995 | 3,040 | -15 | -0.5% | 53,900 |
| 2022/04/28 | 2,987 | 3,075 | 2,980 | 3,055 | +64 | +2.1% | 79,700 |
| 2022/04/27 | 2,941 | 3,010 | 2,887 | 2,991 | ±0 | ±0% | 120,800 |
| 2022/04/26 | 2,979 | 2,996 | 2,949 | 2,991 | +17 | +0.6% | 54,200 |
| 2022/04/25 | 2,978 | 2,988 | 2,950 | 2,974 | -71 | -2.3% | 53,900 |
| 2022/04/22 | 3,055 | 3,055 | 3,000 | 3,045 | -40 | -1.3% | 36,400 |
| 2022/04/21 | 3,010 | 3,100 | 3,010 | 3,085 | +80 | +2.7% | 52,200 |
| 2022/04/20 | 3,015 | 3,055 | 2,994 | 3,005 | -10 | -0.3% | 60,600 |
| 2022/04/19 | 2,989 | 3,030 | 2,966 | 3,015 | +64 | +2.2% | 43,600 |
| 2022/04/18 | 2,988 | 2,997 | 2,911 | 2,951 | -64 | -2.1% | 73,900 |
751～
800
件表示中 / 7000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 | 282,600円 | -2.4% | -1.9% | 3.89% | 15.47倍 | 0.85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 |
| 日アビオ | 424,000円 | +11.8% | +14.3% | 0.24% | 29.66倍 | 4.68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 |
| Ｍｉｍａｋｉ | 218,800円 | +5.5% | -0.5% | 2.29% | 10.72倍 | 1.96倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ｓａｎｔｅｃＨＤ | 576,000円 | +8.2% | -8.7% | 2.60% | 14.11倍 | 3.16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 |
| 湖北工業 | 261,100円 | +12.5% | -7.9% | 1.15% | 22.50倍 | 2.89倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
