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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,575 | 3,615 | 3,530 | 3,560 | -25 | -0.7% | 153,200 |
| 2017/02/22 | 3,575 | 3,595 | 3,545 | 3,585 | +50 | +1.4% | 171,000 |
| 2017/02/21 | 3,550 | 3,590 | 3,510 | 3,535 | -35 | -1% | 173,400 |
| 2017/02/20 | 3,550 | 3,595 | 3,535 | 3,570 | -10 | -0.3% | 101,000 |
| 2017/02/17 | 3,575 | 3,595 | 3,525 | 3,580 | -70 | -1.9% | 203,800 |
| 2017/02/16 | 3,590 | 3,650 | 3,580 | 3,650 | +60 | +1.7% | 71,400 |
| 2017/02/15 | 3,625 | 3,660 | 3,580 | 3,590 | -5 | -0.1% | 120,000 |
| 2017/02/14 | 3,635 | 3,690 | 3,585 | 3,595 | -50 | -1.4% | 129,400 |
| 2017/02/13 | 3,625 | 3,670 | 3,605 | 3,645 | +55 | +1.5% | 223,800 |
| 2017/02/10 | 3,515 | 3,605 | 3,510 | 3,590 | +100 | +2.9% | 123,000 |
| 2017/02/09 | 3,405 | 3,540 | 3,405 | 3,490 | +95 | +2.8% | 229,200 |
| 2017/02/08 | 3,360 | 3,480 | 3,360 | 3,395 | +55 | +1.6% | 284,800 |
| 2017/02/07 | 3,225 | 3,365 | 3,215 | 3,340 | +100 | +3.1% | 145,000 |
| 2017/02/06 | 3,150 | 3,260 | 3,095 | 3,240 | +140 | +4.5% | 213,800 |
| 2017/02/03 | 3,110 | 3,155 | 3,070 | 3,100 | -40 | -1.3% | 108,800 |
| 2017/02/02 | 3,165 | 3,185 | 3,120 | 3,140 | +15 | +0.5% | 87,200 |
| 2017/02/01 | 3,120 | 3,155 | 3,090 | 3,125 | -35 | -1.1% | 93,000 |
| 2017/01/31 | 3,135 | 3,175 | 3,110 | 3,160 | -25 | -0.8% | 136,400 |
| 2017/01/30 | 3,330 | 3,330 | 3,140 | 3,185 | -145 | -4.4% | 220,000 |
| 2017/01/27 | 3,345 | 3,370 | 3,280 | 3,330 | -10 | -0.3% | 144,200 |
| 2017/01/26 | 3,360 | 3,375 | 3,310 | 3,340 | +5 | +0.1% | 97,200 |
| 2017/01/25 | 3,325 | 3,350 | 3,315 | 3,335 | +25 | +0.8% | 72,800 |
| 2017/01/24 | 3,295 | 3,325 | 3,265 | 3,310 | +15 | +0.5% | 69,600 |
| 2017/01/23 | 3,300 | 3,315 | 3,255 | 3,295 | -25 | -0.8% | 36,400 |
| 2017/01/20 | 3,315 | 3,350 | 3,310 | 3,320 | +10 | +0.3% | 48,200 |
| 2017/01/19 | 3,295 | 3,340 | 3,295 | 3,310 | -5 | -0.2% | 42,200 |
| 2017/01/18 | 3,295 | 3,325 | 3,265 | 3,315 | -5 | -0.2% | 24,200 |
| 2017/01/17 | 3,340 | 3,355 | 3,300 | 3,320 | -35 | -1% | 41,000 |
| 2017/01/16 | 3,380 | 3,395 | 3,330 | 3,355 | -40 | -1.2% | 38,600 |
| 2017/01/13 | 3,350 | 3,405 | 3,340 | 3,395 | ±0 | ±0% | 73,200 |
| 2017/01/12 | 3,390 | 3,435 | 3,375 | 3,395 | -40 | -1.2% | 76,200 |
| 2017/01/11 | 3,420 | 3,470 | 3,380 | 3,435 | +10 | +0.3% | 91,600 |
| 2017/01/10 | 3,410 | 3,470 | 3,390 | 3,425 | -5 | -0.1% | 69,000 |
| 2017/01/06 | 3,415 | 3,470 | 3,410 | 3,430 | -50 | -1.4% | 69,000 |
| 2017/01/05 | 3,455 | 3,520 | 3,430 | 3,480 | +25 | +0.7% | 109,800 |
| 2017/01/04 | 3,345 | 3,455 | 3,335 | 3,455 | +110 | +3.3% | 61,600 |
| 2016/12/30 | 3,300 | 3,360 | 3,280 | 3,345 | +30 | +0.9% | 50,400 |
| 2016/12/29 | 3,355 | 3,395 | 3,290 | 3,315 | -90 | -2.6% | 86,600 |
| 2016/12/28 | 3,350 | 3,405 | 3,320 | 3,405 | +40 | +1.2% | 83,400 |
| 2016/12/27 | 3,360 | 3,400 | 3,315 | 3,365 | +35 | +1.1% | 109,400 |
| 2016/12/26 | 3,290 | 3,345 | 3,285 | 3,330 | +95 | +2.9% | 92,400 |
| 2016/12/22 | 3,275 | 3,275 | 3,200 | 3,235 | -15 | -0.5% | 102,200 |
| 2016/12/21 | 3,275 | 3,275 | 3,215 | 3,250 | +5 | +0.2% | 99,200 |
| 2016/12/20 | 3,345 | 3,350 | 3,235 | 3,245 | -75 | -2.3% | 123,200 |
| 2016/12/19 | 3,335 | 3,340 | 3,280 | 3,320 | -65 | -1.9% | 107,000 |
| 2016/12/16 | 3,440 | 3,450 | 3,370 | 3,385 | -35 | -1% | 77,600 |
| 2016/12/15 | 3,410 | 3,445 | 3,385 | 3,420 | +10 | +0.3% | 99,600 |
| 2016/12/14 | 3,445 | 3,460 | 3,380 | 3,410 | -25 | -0.7% | 64,800 |
| 2016/12/13 | 3,445 | 3,445 | 3,350 | 3,435 | -35 | -1% | 79,600 |
| 2016/12/12 | 3,485 | 3,485 | 3,435 | 3,470 | +35 | +1% | 71,000 |
2001～
2050
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
