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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,650 | 3,710 | 3,635 | 3,675 | +85 | +2.4% | 61,900 |
| 2023/12/08 | 3,665 | 3,680 | 3,550 | 3,590 | -145 | -3.9% | 135,600 |
| 2023/12/07 | 3,830 | 3,840 | 3,735 | 3,735 | -155 | -4% | 76,900 |
| 2023/12/06 | 3,830 | 3,895 | 3,830 | 3,890 | +70 | +1.8% | 58,700 |
| 2023/12/05 | 3,925 | 3,925 | 3,820 | 3,820 | -115 | -2.9% | 59,400 |
| 2023/12/04 | 3,890 | 3,940 | 3,850 | 3,935 | +15 | +0.4% | 59,500 |
| 2023/12/01 | 3,975 | 3,975 | 3,900 | 3,920 | -55 | -1.4% | 71,100 |
| 2023/11/30 | 3,915 | 3,985 | 3,915 | 3,975 | +45 | +1.1% | 63,300 |
| 2023/11/29 | 3,895 | 3,930 | 3,860 | 3,930 | +15 | +0.4% | 51,600 |
| 2023/11/28 | 3,855 | 3,915 | 3,785 | 3,915 | +10 | +0.3% | 99,200 |
| 2023/11/27 | 3,890 | 3,925 | 3,870 | 3,905 | +15 | +0.4% | 49,400 |
| 2023/11/24 | 3,900 | 3,945 | 3,885 | 3,890 | +15 | +0.4% | 51,400 |
| 2023/11/22 | 3,860 | 3,875 | 3,810 | 3,875 | -30 | -0.8% | 72,400 |
| 2023/11/21 | 3,935 | 3,955 | 3,885 | 3,905 | +25 | +0.6% | 72,500 |
| 2023/11/20 | 3,845 | 3,950 | 3,845 | 3,880 | +15 | +0.4% | 57,600 |
| 2023/11/17 | 3,860 | 3,890 | 3,835 | 3,865 | +20 | +0.5% | 62,800 |
| 2023/11/16 | 3,900 | 3,930 | 3,805 | 3,845 | -125 | -3.1% | 103,000 |
| 2023/11/15 | 3,855 | 3,970 | 3,840 | 3,970 | +150 | +3.9% | 84,000 |
| 2023/11/14 | 3,860 | 3,870 | 3,815 | 3,820 | +10 | +0.3% | 77,100 |
| 2023/11/13 | 3,930 | 3,930 | 3,805 | 3,810 | -100 | -2.6% | 84,800 |
| 2023/11/10 | 3,850 | 3,930 | 3,845 | 3,910 | +25 | +0.6% | 136,900 |
| 2023/11/09 | 3,830 | 3,900 | 3,785 | 3,885 | +75 | +2% | 88,000 |
| 2023/11/08 | 3,785 | 3,830 | 3,750 | 3,810 | +5 | +0.1% | 112,200 |
| 2023/11/07 | 3,900 | 3,930 | 3,800 | 3,805 | -75 | -1.9% | 136,300 |
| 2023/11/06 | 3,955 | 4,030 | 3,815 | 3,880 | +210 | +5.7% | 380,700 |
| 2023/11/02 | 3,650 | 3,695 | 3,635 | 3,670 | +90 | +2.5% | 123,600 |
| 2023/11/01 | 3,640 | 3,640 | 3,545 | 3,580 | +45 | +1.3% | 112,800 |
| 2023/10/31 | 3,540 | 3,545 | 3,475 | 3,535 | +5 | +0.1% | 187,600 |
| 2023/10/30 | 3,645 | 3,660 | 3,520 | 3,530 | -135 | -3.7% | 109,300 |
| 2023/10/27 | 3,625 | 3,685 | 3,605 | 3,665 | +90 | +2.5% | 82,800 |
| 2023/10/26 | 3,675 | 3,680 | 3,550 | 3,575 | -120 | -3.2% | 76,900 |
| 2023/10/25 | 3,720 | 3,730 | 3,690 | 3,695 | -20 | -0.5% | 71,500 |
| 2023/10/24 | 3,670 | 3,730 | 3,585 | 3,715 | +45 | +1.2% | 73,000 |
| 2023/10/23 | 3,730 | 3,750 | 3,670 | 3,670 | -85 | -2.3% | 78,400 |
| 2023/10/20 | 3,760 | 3,780 | 3,730 | 3,755 | -35 | -0.9% | 41,100 |
| 2023/10/19 | 3,800 | 3,835 | 3,765 | 3,790 | -65 | -1.7% | 36,800 |
| 2023/10/18 | 3,815 | 3,860 | 3,790 | 3,855 | +30 | +0.8% | 37,700 |
| 2023/10/17 | 3,815 | 3,880 | 3,785 | 3,825 | +10 | +0.3% | 45,600 |
| 2023/10/16 | 3,850 | 3,855 | 3,790 | 3,815 | -100 | -2.6% | 62,300 |
| 2023/10/13 | 3,970 | 3,970 | 3,895 | 3,915 | -75 | -1.9% | 68,600 |
| 2023/10/12 | 3,930 | 3,990 | 3,900 | 3,990 | +65 | +1.7% | 58,500 |
| 2023/10/11 | 4,035 | 4,040 | 3,925 | 3,925 | -145 | -3.6% | 59,500 |
| 2023/10/10 | 4,030 | 4,080 | 4,030 | 4,070 | +45 | +1.1% | 42,600 |
| 2023/10/06 | 4,005 | 4,070 | 3,990 | 4,025 | +40 | +1% | 51,500 |
| 2023/10/05 | 3,960 | 3,995 | 3,940 | 3,985 | +25 | +0.6% | 51,200 |
| 2023/10/04 | 4,030 | 4,030 | 3,945 | 3,960 | -95 | -2.3% | 59,700 |
| 2023/10/03 | 4,080 | 4,135 | 4,055 | 4,055 | -15 | -0.4% | 59,300 |
| 2023/10/02 | 4,200 | 4,225 | 4,050 | 4,070 | -130 | -3.1% | 69,500 |
| 2023/09/29 | 4,185 | 4,245 | 4,175 | 4,200 | +25 | +0.6% | 63,900 |
| 2023/09/28 | 4,195 | 4,230 | 4,140 | 4,175 | -20 | -0.5% | 54,900 |
101～
150
件表示中 / 6706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 | 314,500円 | +4.9% | -5.4% | 3.18% | 14.23倍 | 0.97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 |
| ＩＤＥＣ | 268,800円 | -1.4% | -24.9% | 4.84% | 19.76倍 | 1.21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。太陽光発電、自動認識機器など育成 |
| ＯＢＡＲＡ－Ｇ | 417,500円 | -1.3% | -0.9% | 3.59% | 10.98倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| マクセル | 153,500円 | -0.9% | -18.3% | 3.26% | 11.73倍 | 0.75倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| エンプラス | 742,000円 | +8.5% | +23.5% | 0.81% | 14.56倍 | 1.26倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
