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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 6,610 | 6,700 | 6,570 | 6,620 | +50 | +0.8% | 155,900 |
| 2017/12/13 | 6,680 | 6,690 | 6,500 | 6,570 | -110 | -1.6% | 150,700 |
| 2017/12/12 | 6,900 | 6,900 | 6,660 | 6,680 | -230 | -3.3% | 97,100 |
| 2017/12/11 | 6,930 | 6,950 | 6,790 | 6,910 | -80 | -1.1% | 75,300 |
| 2017/12/08 | 6,830 | 6,990 | 6,800 | 6,990 | +150 | +2.2% | 110,800 |
| 2017/12/07 | 6,650 | 6,840 | 6,640 | 6,840 | +240 | +3.6% | 88,200 |
| 2017/12/06 | 6,660 | 6,710 | 6,560 | 6,600 | -30 | -0.5% | 98,600 |
| 2017/12/05 | 6,580 | 6,650 | 6,530 | 6,630 | -30 | -0.5% | 75,100 |
| 2017/12/04 | 6,660 | 6,740 | 6,590 | 6,660 | -90 | -1.3% | 85,600 |
| 2017/12/01 | 6,730 | 6,770 | 6,530 | 6,750 | +80 | +1.2% | 138,400 |
| 2017/11/30 | 6,690 | 6,770 | 6,550 | 6,670 | -110 | -1.6% | 184,700 |
| 2017/11/29 | 7,000 | 7,050 | 6,770 | 6,780 | -180 | -2.6% | 137,300 |
| 2017/11/28 | 7,110 | 7,140 | 6,950 | 6,960 | -150 | -2.1% | 129,700 |
| 2017/11/27 | 7,330 | 7,340 | 7,080 | 7,110 | -120 | -1.7% | 91,400 |
| 2017/11/24 | 7,350 | 7,380 | 7,170 | 7,230 | +20 | +0.3% | 122,900 |
| 2017/11/22 | 7,090 | 7,240 | 7,030 | 7,210 | +140 | +2% | 122,600 |
| 2017/11/21 | 7,060 | 7,080 | 6,990 | 7,070 | +90 | +1.3% | 83,600 |
| 2017/11/20 | 6,900 | 6,990 | 6,860 | 6,980 | +170 | +2.5% | 94,700 |
| 2017/11/17 | 6,870 | 6,900 | 6,790 | 6,810 | -60 | -0.9% | 109,600 |
| 2017/11/16 | 6,640 | 6,890 | 6,630 | 6,870 | +120 | +1.8% | 99,000 |
| 2017/11/15 | 6,880 | 6,900 | 6,660 | 6,750 | -230 | -3.3% | 143,600 |
| 2017/11/14 | 6,960 | 7,090 | 6,950 | 6,980 | +100 | +1.5% | 121,700 |
| 2017/11/13 | 6,810 | 6,910 | 6,740 | 6,880 | +70 | +1% | 89,800 |
| 2017/11/10 | 6,760 | 6,890 | 6,740 | 6,810 | -50 | -0.7% | 107,700 |
| 2017/11/09 | 6,790 | 6,990 | 6,740 | 6,860 | +10 | +0.1% | 144,300 |
| 2017/11/08 | 6,890 | 7,010 | 6,810 | 6,850 | -160 | -2.3% | 199,200 |
| 2017/11/07 | 6,790 | 7,080 | 6,790 | 7,010 | +260 | +3.9% | 268,800 |
| 2017/11/06 | 6,440 | 6,780 | 6,440 | 6,750 | +310 | +4.8% | 237,100 |
| 2017/11/02 | 6,500 | 6,500 | 6,320 | 6,440 | ±0 | ±0% | 111,700 |
| 2017/11/01 | 6,360 | 6,500 | 6,320 | 6,440 | +80 | +1.3% | 154,700 |
| 2017/10/31 | 6,140 | 6,400 | 6,110 | 6,360 | +130 | +2.1% | 213,200 |
| 2017/10/30 | 6,130 | 6,230 | 6,110 | 6,230 | +30 | +0.5% | 140,500 |
| 2017/10/27 | 6,140 | 6,220 | 6,040 | 6,200 | +100 | +1.6% | 121,400 |
| 2017/10/26 | 6,050 | 6,150 | 5,970 | 6,100 | +140 | +2.3% | 111,900 |
| 2017/10/25 | 5,950 | 6,030 | 5,900 | 5,960 | +60 | +1% | 157,700 |
| 2017/10/24 | 5,710 | 5,900 | 5,660 | 5,900 | +180 | +3.1% | 110,800 |
| 2017/10/23 | 5,730 | 5,800 | 5,660 | 5,720 | +90 | +1.6% | 175,900 |
| 2017/10/20 | 5,680 | 5,730 | 5,630 | 5,630 | -80 | -1.4% | 92,800 |
| 2017/10/19 | 5,650 | 5,750 | 5,650 | 5,710 | +80 | +1.4% | 84,500 |
| 2017/10/18 | 5,990 | 5,990 | 5,620 | 5,630 | -310 | -5.2% | 175,900 |
| 2017/10/17 | 5,840 | 5,960 | 5,800 | 5,940 | +150 | +2.6% | 128,200 |
| 2017/10/16 | 5,820 | 5,900 | 5,770 | 5,790 | -80 | -1.4% | 79,100 |
| 2017/10/13 | 5,830 | 5,880 | 5,750 | 5,870 | +30 | +0.5% | 83,500 |
| 2017/10/12 | 5,880 | 5,880 | 5,780 | 5,840 | +20 | +0.3% | 51,900 |
| 2017/10/11 | 5,920 | 5,930 | 5,770 | 5,820 | -70 | -1.2% | 58,000 |
| 2017/10/10 | 5,820 | 5,890 | 5,770 | 5,890 | +100 | +1.7% | 76,700 |
| 2017/10/06 | 5,800 | 5,860 | 5,740 | 5,790 | ±0 | ±0% | 85,600 |
| 2017/10/05 | 5,870 | 5,900 | 5,770 | 5,790 | -80 | -1.4% | 71,400 |
| 2017/10/04 | 6,000 | 6,010 | 5,840 | 5,870 | -160 | -2.7% | 145,300 |
| 2017/10/03 | 6,060 | 6,100 | 6,010 | 6,030 | -60 | -1% | 93,600 |
1801～
1850
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
