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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 5,530 | 5,550 | 5,420 | 5,460 | -170 | -3% | 143,600 |
| 2018/10/17 | 5,570 | 5,670 | 5,560 | 5,630 | +50 | +0.9% | 75,400 |
| 2018/10/16 | 5,610 | 5,630 | 5,490 | 5,580 | -60 | -1.1% | 97,600 |
| 2018/10/15 | 5,770 | 5,780 | 5,630 | 5,640 | -140 | -2.4% | 109,900 |
| 2018/10/12 | 5,650 | 5,810 | 5,610 | 5,780 | +30 | +0.5% | 111,100 |
| 2018/10/11 | 5,780 | 5,790 | 5,660 | 5,750 | -230 | -3.8% | 131,000 |
| 2018/10/10 | 5,850 | 6,020 | 5,780 | 5,980 | +230 | +4% | 126,100 |
| 2018/10/09 | 6,090 | 6,090 | 5,690 | 5,750 | -340 | -5.6% | 128,800 |
| 2018/10/05 | 5,990 | 6,140 | 5,910 | 6,090 | +80 | +1.3% | 129,900 |
| 2018/10/04 | 6,000 | 6,080 | 5,860 | 6,010 | +260 | +4.5% | 159,300 |
| 2018/10/03 | 5,900 | 5,930 | 5,670 | 5,750 | -210 | -3.5% | 80,600 |
| 2018/10/02 | 6,030 | 6,100 | 5,930 | 5,960 | ±0 | ±0% | 71,400 |
| 2018/10/01 | 5,950 | 6,040 | 5,880 | 5,960 | ±0 | ±0% | 56,000 |
| 2018/09/28 | 5,940 | 6,070 | 5,910 | 5,960 | +50 | +0.8% | 69,700 |
| 2018/09/27 | 6,000 | 6,070 | 5,900 | 5,910 | -90 | -1.5% | 65,400 |
| 2018/09/26 | 5,970 | 6,020 | 5,940 | 6,000 | +10 | +0.2% | 46,500 |
| 2018/09/25 | 5,910 | 5,990 | 5,770 | 5,990 | +60 | +1% | 82,700 |
| 2018/09/21 | 5,660 | 5,940 | 5,660 | 5,930 | +10 | +0.2% | 113,100 |
| 2018/09/20 | 6,030 | 6,040 | 5,850 | 5,920 | -110 | -1.8% | 77,100 |
| 2018/09/19 | 6,010 | 6,070 | 5,840 | 6,030 | +60 | +1% | 111,500 |
| 2018/09/18 | 5,900 | 6,030 | 5,810 | 5,970 | +70 | +1.2% | 58,900 |
| 2018/09/14 | 5,730 | 5,920 | 5,730 | 5,900 | +230 | +4.1% | 77,500 |
| 2018/09/13 | 5,810 | 5,910 | 5,610 | 5,670 | -140 | -2.4% | 79,400 |
| 2018/09/12 | 5,890 | 5,930 | 5,720 | 5,810 | -20 | -0.3% | 96,600 |
| 2018/09/11 | 5,700 | 5,880 | 5,680 | 5,830 | +230 | +4.1% | 93,700 |
| 2018/09/10 | 5,540 | 5,680 | 5,520 | 5,600 | +10 | +0.2% | 74,300 |
| 2018/09/07 | 5,710 | 5,720 | 5,520 | 5,590 | -160 | -2.8% | 94,100 |
| 2018/09/06 | 5,780 | 5,800 | 5,670 | 5,750 | -60 | -1% | 38,000 |
| 2018/09/05 | 5,880 | 5,980 | 5,690 | 5,810 | -170 | -2.8% | 134,600 |
| 2018/09/04 | 6,070 | 6,140 | 5,980 | 5,980 | -120 | -2% | 77,800 |
| 2018/09/03 | 6,270 | 6,270 | 6,030 | 6,100 | -170 | -2.7% | 88,900 |
| 2018/08/31 | 6,140 | 6,320 | 6,110 | 6,270 | +120 | +2% | 72,600 |
| 2018/08/30 | 6,230 | 6,240 | 6,120 | 6,150 | -30 | -0.5% | 68,200 |
| 2018/08/29 | 6,200 | 6,220 | 6,140 | 6,180 | +10 | +0.2% | 35,900 |
| 2018/08/28 | 6,140 | 6,210 | 6,110 | 6,170 | +90 | +1.5% | 66,300 |
| 2018/08/27 | 6,060 | 6,100 | 6,020 | 6,080 | +20 | +0.3% | 76,000 |
| 2018/08/24 | 6,110 | 6,140 | 6,040 | 6,060 | +20 | +0.3% | 44,500 |
| 2018/08/23 | 6,110 | 6,120 | 5,980 | 6,040 | -20 | -0.3% | 29,200 |
| 2018/08/22 | 6,010 | 6,100 | 5,970 | 6,060 | +90 | +1.5% | 53,300 |
| 2018/08/21 | 5,940 | 6,030 | 5,890 | 5,970 | -10 | -0.2% | 60,800 |
| 2018/08/20 | 6,060 | 6,060 | 5,960 | 5,980 | -90 | -1.5% | 63,300 |
| 2018/08/17 | 6,060 | 6,120 | 6,030 | 6,070 | ±0 | ±0% | 38,700 |
| 2018/08/16 | 6,030 | 6,090 | 5,920 | 6,070 | -60 | -1% | 64,900 |
| 2018/08/15 | 6,170 | 6,180 | 6,040 | 6,130 | ±0 | ±0% | 46,700 |
| 2018/08/14 | 6,050 | 6,150 | 6,030 | 6,130 | +110 | +1.8% | 69,100 |
| 2018/08/13 | 6,260 | 6,270 | 5,980 | 6,020 | -260 | -4.1% | 83,000 |
| 2018/08/10 | 6,440 | 6,480 | 6,190 | 6,280 | -70 | -1.1% | 151,600 |
| 2018/08/09 | 6,230 | 6,420 | 6,200 | 6,350 | -20 | -0.3% | 125,000 |
| 2018/08/08 | 6,210 | 6,420 | 6,170 | 6,370 | +230 | +3.7% | 180,800 |
| 2018/08/07 | 5,790 | 6,140 | 5,790 | 6,140 | +370 | +6.4% | 136,600 |
1651～
1700
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
