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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,590 | 4,685 | 4,450 | 4,500 | -35 | -0.8% | 103,900 |
| 2022/01/24 | 4,430 | 4,540 | 4,390 | 4,535 | +110 | +2.5% | 68,800 |
| 2022/01/21 | 4,380 | 4,430 | 4,355 | 4,425 | -30 | -0.7% | 62,900 |
| 2022/01/20 | 4,400 | 4,515 | 4,380 | 4,455 | +60 | +1.4% | 75,100 |
| 2022/01/19 | 4,485 | 4,490 | 4,355 | 4,395 | -150 | -3.3% | 60,200 |
| 2022/01/18 | 4,490 | 4,615 | 4,485 | 4,545 | +60 | +1.3% | 96,000 |
| 2022/01/17 | 4,370 | 4,490 | 4,350 | 4,485 | +135 | +3.1% | 43,900 |
| 2022/01/14 | 4,415 | 4,415 | 4,275 | 4,350 | -120 | -2.7% | 79,800 |
| 2022/01/13 | 4,555 | 4,555 | 4,450 | 4,470 | -85 | -1.9% | 42,600 |
| 2022/01/12 | 4,425 | 4,595 | 4,425 | 4,555 | +140 | +3.2% | 53,200 |
| 2022/01/11 | 4,410 | 4,440 | 4,320 | 4,415 | +5 | +0.1% | 81,000 |
| 2022/01/07 | 4,495 | 4,505 | 4,345 | 4,410 | -65 | -1.5% | 63,000 |
| 2022/01/06 | 4,610 | 4,700 | 4,470 | 4,475 | -95 | -2.1% | 89,300 |
| 2022/01/05 | 4,550 | 4,590 | 4,510 | 4,570 | +90 | +2% | 73,100 |
| 2022/01/04 | 4,395 | 4,480 | 4,350 | 4,480 | +145 | +3.3% | 33,700 |
| 2021/12/30 | 4,335 | 4,385 | 4,295 | 4,335 | +5 | +0.1% | 24,500 |
| 2021/12/29 | 4,330 | 4,400 | 4,305 | 4,330 | ±0 | ±0% | 32,200 |
| 2021/12/28 | 4,320 | 4,345 | 4,295 | 4,330 | +40 | +0.9% | 47,500 |
| 2021/12/27 | 4,345 | 4,345 | 4,270 | 4,290 | -80 | -1.8% | 33,500 |
| 2021/12/24 | 4,385 | 4,430 | 4,370 | 4,370 | +10 | +0.2% | 22,700 |
| 2021/12/23 | 4,360 | 4,420 | 4,355 | 4,360 | +30 | +0.7% | 26,800 |
| 2021/12/22 | 4,355 | 4,365 | 4,300 | 4,330 | -25 | -0.6% | 43,000 |
| 2021/12/21 | 4,315 | 4,370 | 4,220 | 4,355 | +75 | +1.8% | 87,000 |
| 2021/12/20 | 4,360 | 4,370 | 4,275 | 4,280 | -125 | -2.8% | 59,100 |
| 2021/12/17 | 4,470 | 4,480 | 4,400 | 4,405 | -100 | -2.2% | 51,800 |
| 2021/12/16 | 4,480 | 4,530 | 4,455 | 4,505 | +70 | +1.6% | 59,200 |
| 2021/12/15 | 4,450 | 4,525 | 4,410 | 4,435 | -65 | -1.4% | 54,800 |
| 2021/12/14 | 4,510 | 4,555 | 4,450 | 4,500 | -80 | -1.7% | 42,400 |
| 2021/12/13 | 4,610 | 4,660 | 4,560 | 4,580 | +40 | +0.9% | 38,700 |
| 2021/12/10 | 4,580 | 4,625 | 4,535 | 4,540 | -105 | -2.3% | 34,200 |
| 2021/12/09 | 4,670 | 4,710 | 4,570 | 4,645 | -25 | -0.5% | 49,100 |
| 2021/12/08 | 4,735 | 4,735 | 4,650 | 4,670 | -40 | -0.8% | 37,500 |
| 2021/12/07 | 4,630 | 4,725 | 4,630 | 4,710 | +150 | +3.3% | 38,500 |
| 2021/12/06 | 4,515 | 4,585 | 4,490 | 4,560 | -15 | -0.3% | 30,000 |
| 2021/12/03 | 4,500 | 4,575 | 4,460 | 4,575 | +100 | +2.2% | 47,300 |
| 2021/12/02 | 4,515 | 4,620 | 4,465 | 4,475 | -75 | -1.6% | 61,600 |
| 2021/12/01 | 4,555 | 4,610 | 4,520 | 4,550 | -25 | -0.5% | 39,300 |
| 2021/11/30 | 4,655 | 4,745 | 4,575 | 4,575 | -20 | -0.4% | 56,600 |
| 2021/11/29 | 4,660 | 4,750 | 4,595 | 4,595 | -190 | -4% | 67,200 |
| 2021/11/26 | 4,925 | 4,925 | 4,700 | 4,785 | -170 | -3.4% | 59,900 |
| 2021/11/25 | 5,010 | 5,010 | 4,940 | 4,955 | -40 | -0.8% | 39,200 |
| 2021/11/24 | 5,080 | 5,190 | 4,975 | 4,995 | -115 | -2.3% | 45,100 |
| 2021/11/22 | 5,020 | 5,110 | 4,940 | 5,110 | ±0 | ±0% | 54,200 |
| 2021/11/19 | 4,980 | 5,120 | 4,975 | 5,110 | +70 | +1.4% | 41,600 |
| 2021/11/18 | 5,030 | 5,110 | 4,980 | 5,040 | -90 | -1.8% | 79,600 |
| 2021/11/17 | 5,090 | 5,180 | 5,030 | 5,130 | +30 | +0.6% | 30,600 |
| 2021/11/16 | 5,050 | 5,130 | 5,040 | 5,100 | -30 | -0.6% | 42,200 |
| 2021/11/15 | 5,170 | 5,220 | 5,060 | 5,130 | ±0 | ±0% | 34,900 |
| 2021/11/12 | 5,000 | 5,150 | 4,975 | 5,130 | +150 | +3% | 43,000 |
| 2021/11/11 | 5,010 | 5,040 | 4,980 | 4,980 | -60 | -1.2% | 16,200 |
801～
850
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
