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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,750 | 4,205 | 3,750 | 4,060 | +405 | +11.1% | 752,200 |
| 2017/05/09 | 3,650 | 3,670 | 3,625 | 3,655 | +10 | +0.3% | 83,600 |
| 2017/05/08 | 3,560 | 3,670 | 3,560 | 3,645 | +120 | +3.4% | 186,000 |
| 2017/05/02 | 3,525 | 3,560 | 3,520 | 3,525 | +5 | +0.1% | 71,600 |
| 2017/05/01 | 3,500 | 3,565 | 3,500 | 3,520 | -5 | -0.1% | 83,200 |
| 2017/04/28 | 3,525 | 3,585 | 3,510 | 3,525 | +25 | +0.7% | 133,800 |
| 2017/04/27 | 3,450 | 3,570 | 3,430 | 3,500 | +15 | +0.4% | 490,800 |
| 2017/04/26 | 3,480 | 3,535 | 3,420 | 3,485 | +55 | +1.6% | 247,200 |
| 2017/04/25 | 3,400 | 3,450 | 3,315 | 3,430 | +205 | +6.4% | 345,800 |
| 2017/04/24 | 3,280 | 3,295 | 3,215 | 3,225 | +5 | +0.2% | 102,600 |
| 2017/04/21 | 3,160 | 3,235 | 3,160 | 3,220 | +60 | +1.9% | 119,400 |
| 2017/04/20 | 3,150 | 3,175 | 3,120 | 3,160 | +10 | +0.3% | 149,400 |
| 2017/04/19 | 3,210 | 3,235 | 3,145 | 3,150 | -70 | -2.2% | 208,000 |
| 2017/04/18 | 3,260 | 3,300 | 3,205 | 3,220 | +5 | +0.2% | 75,200 |
| 2017/04/17 | 3,195 | 3,255 | 3,195 | 3,215 | -25 | -0.8% | 77,200 |
| 2017/04/14 | 3,220 | 3,295 | 3,215 | 3,240 | -30 | -0.9% | 159,400 |
| 2017/04/13 | 3,305 | 3,310 | 3,225 | 3,270 | -40 | -1.2% | 128,000 |
| 2017/04/12 | 3,260 | 3,330 | 3,260 | 3,310 | ±0 | ±0% | 148,400 |
| 2017/04/11 | 3,350 | 3,350 | 3,285 | 3,310 | -40 | -1.2% | 106,200 |
| 2017/04/10 | 3,340 | 3,395 | 3,325 | 3,350 | +30 | +0.9% | 179,200 |
| 2017/04/07 | 3,370 | 3,380 | 3,290 | 3,320 | -5 | -0.2% | 117,600 |
| 2017/04/06 | 3,395 | 3,400 | 3,310 | 3,325 | -75 | -2.2% | 92,000 |
| 2017/04/05 | 3,450 | 3,460 | 3,385 | 3,400 | -25 | -0.7% | 104,600 |
| 2017/04/04 | 3,510 | 3,510 | 3,390 | 3,425 | -115 | -3.2% | 118,000 |
| 2017/04/03 | 3,570 | 3,585 | 3,520 | 3,540 | -30 | -0.8% | 109,600 |
| 2017/03/31 | 3,645 | 3,705 | 3,570 | 3,570 | -25 | -0.7% | 204,400 |
| 2017/03/30 | 3,625 | 3,655 | 3,580 | 3,595 | -5 | -0.1% | 79,800 |
| 2017/03/29 | 3,620 | 3,650 | 3,580 | 3,600 | -35 | -1% | 109,400 |
| 2017/03/28 | 3,530 | 3,635 | 3,515 | 3,635 | +120 | +3.4% | 107,000 |
| 2017/03/27 | 3,520 | 3,545 | 3,460 | 3,515 | -5 | -0.1% | 111,400 |
| 2017/03/24 | 3,500 | 3,570 | 3,485 | 3,520 | +5 | +0.1% | 95,200 |
| 2017/03/23 | 3,475 | 3,520 | 3,440 | 3,515 | +35 | +1% | 67,200 |
| 2017/03/22 | 3,495 | 3,540 | 3,465 | 3,480 | -40 | -1.1% | 78,600 |
| 2017/03/21 | 3,525 | 3,555 | 3,500 | 3,520 | ±0 | ±0% | 71,200 |
| 2017/03/17 | 3,490 | 3,570 | 3,480 | 3,520 | -45 | -1.3% | 588,200 |
| 2017/03/16 | 3,585 | 3,585 | 3,505 | 3,565 | -30 | -0.8% | 131,000 |
| 2017/03/15 | 3,610 | 3,645 | 3,580 | 3,595 | +5 | +0.1% | 75,600 |
| 2017/03/14 | 3,550 | 3,605 | 3,525 | 3,590 | +40 | +1.1% | 48,800 |
| 2017/03/13 | 3,535 | 3,615 | 3,535 | 3,550 | -60 | -1.7% | 64,600 |
| 2017/03/10 | 3,565 | 3,655 | 3,535 | 3,610 | +70 | +2% | 156,400 |
| 2017/03/09 | 3,475 | 3,560 | 3,475 | 3,540 | +65 | +1.9% | 85,800 |
| 2017/03/08 | 3,515 | 3,515 | 3,450 | 3,475 | -15 | -0.4% | 76,800 |
| 2017/03/07 | 3,490 | 3,510 | 3,465 | 3,490 | -15 | -0.4% | 69,200 |
| 2017/03/06 | 3,550 | 3,570 | 3,490 | 3,505 | -30 | -0.8% | 121,400 |
| 2017/03/03 | 3,470 | 3,555 | 3,450 | 3,535 | +65 | +1.9% | 206,600 |
| 2017/03/02 | 3,470 | 3,475 | 3,415 | 3,470 | +50 | +1.5% | 254,000 |
| 2017/03/01 | 3,395 | 3,440 | 3,350 | 3,420 | +75 | +2.2% | 214,800 |
| 2017/02/28 | 3,455 | 3,495 | 3,345 | 3,345 | -130 | -3.7% | 262,800 |
| 2017/02/27 | 3,520 | 3,535 | 3,470 | 3,475 | -65 | -1.8% | 164,400 |
| 2017/02/24 | 3,540 | 3,575 | 3,510 | 3,540 | -20 | -0.6% | 112,800 |
1951～
2000
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
