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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 3,860 | 3,920 | 3,720 | 3,755 | -315 | -7.7% | 116,400 |
| 2018/12/28 | 4,070 | 4,120 | 3,995 | 4,070 | -40 | -1% | 66,100 |
| 2018/12/27 | 3,985 | 4,125 | 3,960 | 4,110 | +265 | +6.9% | 80,900 |
| 2018/12/26 | 3,840 | 3,935 | 3,770 | 3,845 | +35 | +0.9% | 88,800 |
| 2018/12/25 | 3,900 | 3,970 | 3,780 | 3,810 | -230 | -5.7% | 97,200 |
| 2018/12/21 | 4,070 | 4,125 | 3,975 | 4,040 | +40 | +1% | 129,600 |
| 2018/12/20 | 4,000 | 4,145 | 3,980 | 4,000 | -100 | -2.4% | 125,500 |
| 2018/12/19 | 4,030 | 4,150 | 4,030 | 4,100 | +70 | +1.7% | 89,100 |
| 2018/12/18 | 4,105 | 4,125 | 4,020 | 4,030 | -220 | -5.2% | 95,000 |
| 2018/12/17 | 4,210 | 4,315 | 4,200 | 4,250 | -30 | -0.7% | 53,600 |
| 2018/12/14 | 4,365 | 4,365 | 4,265 | 4,280 | -85 | -1.9% | 74,200 |
| 2018/12/13 | 4,285 | 4,380 | 4,235 | 4,365 | +110 | +2.6% | 62,900 |
| 2018/12/12 | 4,270 | 4,360 | 4,230 | 4,255 | +15 | +0.4% | 67,900 |
| 2018/12/11 | 4,190 | 4,255 | 4,150 | 4,240 | +95 | +2.3% | 122,200 |
| 2018/12/10 | 4,300 | 4,300 | 4,125 | 4,145 | -275 | -6.2% | 107,700 |
| 2018/12/07 | 4,410 | 4,455 | 4,310 | 4,420 | +60 | +1.4% | 142,800 |
| 2018/12/06 | 4,520 | 4,550 | 4,305 | 4,360 | -235 | -5.1% | 137,900 |
| 2018/12/05 | 4,700 | 4,740 | 4,560 | 4,595 | -245 | -5.1% | 148,000 |
| 2018/12/04 | 4,990 | 5,030 | 4,830 | 4,840 | -120 | -2.4% | 80,500 |
| 2018/12/03 | 5,030 | 5,090 | 4,945 | 4,960 | -15 | -0.3% | 75,000 |
| 2018/11/30 | 4,890 | 5,040 | 4,885 | 4,975 | +115 | +2.4% | 112,000 |
| 2018/11/29 | 4,850 | 4,910 | 4,830 | 4,860 | +40 | +0.8% | 96,200 |
| 2018/11/28 | 4,745 | 4,830 | 4,745 | 4,820 | +75 | +1.6% | 77,000 |
| 2018/11/27 | 4,680 | 4,755 | 4,665 | 4,745 | +175 | +3.8% | 72,300 |
| 2018/11/26 | 4,545 | 4,650 | 4,500 | 4,570 | -5 | -0.1% | 125,800 |
| 2018/11/22 | 4,670 | 4,710 | 4,520 | 4,575 | -105 | -2.2% | 142,700 |
| 2018/11/21 | 4,560 | 4,740 | 4,550 | 4,680 | -15 | -0.3% | 86,500 |
| 2018/11/20 | 4,700 | 4,710 | 4,635 | 4,695 | -100 | -2.1% | 97,300 |
| 2018/11/19 | 4,720 | 4,850 | 4,695 | 4,795 | +105 | +2.2% | 68,600 |
| 2018/11/16 | 4,650 | 4,740 | 4,610 | 4,690 | -15 | -0.3% | 143,700 |
| 2018/11/15 | 4,700 | 4,755 | 4,670 | 4,705 | -30 | -0.6% | 67,100 |
| 2018/11/14 | 4,730 | 4,825 | 4,710 | 4,735 | +5 | +0.1% | 95,400 |
| 2018/11/13 | 4,825 | 4,840 | 4,685 | 4,730 | -265 | -5.3% | 142,400 |
| 2018/11/12 | 4,970 | 5,130 | 4,915 | 4,995 | -25 | -0.5% | 186,000 |
| 2018/11/09 | 5,210 | 5,230 | 4,955 | 5,020 | -150 | -2.9% | 240,200 |
| 2018/11/08 | 5,050 | 5,190 | 5,030 | 5,170 | +260 | +5.3% | 294,400 |
| 2018/11/07 | 5,000 | 5,130 | 4,890 | 4,910 | -220 | -4.3% | 347,400 |
| 2018/11/06 | 5,000 | 5,230 | 5,000 | 5,130 | +235 | +4.8% | 290,500 |
| 2018/11/05 | 4,660 | 4,965 | 4,475 | 4,895 | -195 | -3.8% | 640,100 |
| 2018/11/02 | 5,040 | 5,160 | 4,985 | 5,090 | +30 | +0.6% | 294,600 |
| 2018/11/01 | 4,795 | 5,080 | 4,765 | 5,060 | +285 | +6% | 233,900 |
| 2018/10/31 | 4,600 | 4,775 | 4,575 | 4,775 | +235 | +5.2% | 160,500 |
| 2018/10/30 | 4,500 | 4,610 | 4,480 | 4,540 | +20 | +0.4% | 420,000 |
| 2018/10/29 | 4,600 | 4,625 | 4,490 | 4,520 | -65 | -1.4% | 208,700 |
| 2018/10/26 | 4,700 | 4,750 | 4,515 | 4,585 | -115 | -2.4% | 211,800 |
| 2018/10/25 | 4,860 | 4,885 | 4,695 | 4,700 | -400 | -7.8% | 221,600 |
| 2018/10/24 | 5,130 | 5,150 | 4,990 | 5,100 | -10 | -0.2% | 110,500 |
| 2018/10/23 | 5,120 | 5,210 | 5,090 | 5,110 | -160 | -3% | 131,100 |
| 2018/10/22 | 5,100 | 5,300 | 5,100 | 5,270 | +10 | +0.2% | 135,600 |
| 2018/10/19 | 5,360 | 5,400 | 5,210 | 5,260 | -200 | -3.7% | 152,400 |
1601～
1650
件表示中 / 7002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 | 285,200円 | -2.4% | -1.9% | 3.86% | 15.61倍 | 0.86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 | 228,100円 | +2.0% | +44.4% | 5.70% | 19.51倍 | 1.07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 |
| 日アビオ | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63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 | 216,400円 | +5.5% | -0.5% | 2.31% | 10.60倍 | 1.94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 | 570,000円 | +8.2% | -8.7% | 2.63% | 13.97倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
