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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 3,860 | 3,875 | 3,810 | 3,875 | -30 | -0.8% | 72,400 |
| 2023/11/21 | 3,935 | 3,955 | 3,885 | 3,905 | +25 | +0.6% | 72,500 |
| 2023/11/20 | 3,845 | 3,950 | 3,845 | 3,880 | +15 | +0.4% | 57,600 |
| 2023/11/17 | 3,860 | 3,890 | 3,835 | 3,865 | +20 | +0.5% | 62,800 |
| 2023/11/16 | 3,900 | 3,930 | 3,805 | 3,845 | -125 | -3.1% | 103,000 |
| 2023/11/15 | 3,855 | 3,970 | 3,840 | 3,970 | +150 | +3.9% | 84,000 |
| 2023/11/14 | 3,860 | 3,870 | 3,815 | 3,820 | +10 | +0.3% | 77,100 |
| 2023/11/13 | 3,930 | 3,930 | 3,805 | 3,810 | -100 | -2.6% | 84,800 |
| 2023/11/10 | 3,850 | 3,930 | 3,845 | 3,910 | +25 | +0.6% | 136,900 |
| 2023/11/09 | 3,830 | 3,900 | 3,785 | 3,885 | +75 | +2% | 88,000 |
| 2023/11/08 | 3,785 | 3,830 | 3,750 | 3,810 | +5 | +0.1% | 112,200 |
| 2023/11/07 | 3,900 | 3,930 | 3,800 | 3,805 | -75 | -1.9% | 136,300 |
| 2023/11/06 | 3,955 | 4,030 | 3,815 | 3,880 | +210 | +5.7% | 380,700 |
| 2023/11/02 | 3,650 | 3,695 | 3,635 | 3,670 | +90 | +2.5% | 123,600 |
| 2023/11/01 | 3,640 | 3,640 | 3,545 | 3,580 | +45 | +1.3% | 112,800 |
| 2023/10/31 | 3,540 | 3,545 | 3,475 | 3,535 | +5 | +0.1% | 187,600 |
| 2023/10/30 | 3,645 | 3,660 | 3,520 | 3,530 | -135 | -3.7% | 109,300 |
| 2023/10/27 | 3,625 | 3,685 | 3,605 | 3,665 | +90 | +2.5% | 82,800 |
| 2023/10/26 | 3,675 | 3,680 | 3,550 | 3,575 | -120 | -3.2% | 76,900 |
| 2023/10/25 | 3,720 | 3,730 | 3,690 | 3,695 | -20 | -0.5% | 71,500 |
| 2023/10/24 | 3,670 | 3,730 | 3,585 | 3,715 | +45 | +1.2% | 73,000 |
| 2023/10/23 | 3,730 | 3,750 | 3,670 | 3,670 | -85 | -2.3% | 78,400 |
| 2023/10/20 | 3,760 | 3,780 | 3,730 | 3,755 | -35 | -0.9% | 41,100 |
| 2023/10/19 | 3,800 | 3,835 | 3,765 | 3,790 | -65 | -1.7% | 36,800 |
| 2023/10/18 | 3,815 | 3,860 | 3,790 | 3,855 | +30 | +0.8% | 37,700 |
| 2023/10/17 | 3,815 | 3,880 | 3,785 | 3,825 | +10 | +0.3% | 45,600 |
| 2023/10/16 | 3,850 | 3,855 | 3,790 | 3,815 | -100 | -2.6% | 62,300 |
| 2023/10/13 | 3,970 | 3,970 | 3,895 | 3,915 | -75 | -1.9% | 68,600 |
| 2023/10/12 | 3,930 | 3,990 | 3,900 | 3,990 | +65 | +1.7% | 58,500 |
| 2023/10/11 | 4,035 | 4,040 | 3,925 | 3,925 | -145 | -3.6% | 59,500 |
| 2023/10/10 | 4,030 | 4,080 | 4,030 | 4,070 | +45 | +1.1% | 42,600 |
| 2023/10/06 | 4,005 | 4,070 | 3,990 | 4,025 | +40 | +1% | 51,500 |
| 2023/10/05 | 3,960 | 3,995 | 3,940 | 3,985 | +25 | +0.6% | 51,200 |
| 2023/10/04 | 4,030 | 4,030 | 3,945 | 3,960 | -95 | -2.3% | 59,700 |
| 2023/10/03 | 4,080 | 4,135 | 4,055 | 4,055 | -15 | -0.4% | 59,300 |
| 2023/10/02 | 4,200 | 4,225 | 4,050 | 4,070 | -130 | -3.1% | 69,500 |
| 2023/09/29 | 4,185 | 4,245 | 4,175 | 4,200 | +25 | +0.6% | 63,900 |
| 2023/09/28 | 4,195 | 4,230 | 4,140 | 4,175 | -20 | -0.5% | 54,900 |
| 2023/09/27 | 4,105 | 4,195 | 4,095 | 4,195 | +65 | +1.6% | 71,100 |
| 2023/09/26 | 4,150 | 4,175 | 4,120 | 4,130 | -65 | -1.5% | 43,400 |
| 2023/09/25 | 4,205 | 4,205 | 4,140 | 4,195 | +25 | +0.6% | 95,200 |
| 2023/09/22 | 4,105 | 4,195 | 4,090 | 4,170 | -5 | -0.1% | 89,000 |
| 2023/09/21 | 4,255 | 4,255 | 4,170 | 4,175 | -70 | -1.6% | 62,500 |
| 2023/09/20 | 4,330 | 4,335 | 4,220 | 4,245 | -85 | -2% | 91,700 |
| 2023/09/19 | 4,380 | 4,415 | 4,310 | 4,330 | -50 | -1.1% | 65,800 |
| 2023/09/15 | 4,365 | 4,400 | 4,335 | 4,380 | +25 | +0.6% | 79,500 |
| 2023/09/14 | 4,335 | 4,385 | 4,330 | 4,355 | +25 | +0.6% | 59,400 |
| 2023/09/13 | 4,335 | 4,375 | 4,305 | 4,330 | -20 | -0.5% | 50,700 |
| 2023/09/12 | 4,330 | 4,350 | 4,300 | 4,350 | +50 | +1.2% | 41,700 |
| 2023/09/11 | 4,320 | 4,335 | 4,260 | 4,300 | -25 | -0.6% | 62,300 |
351～
400
件表示中 / 6944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 | 257,200円 | -0.5% | -34.6% | 3.89% | 41.08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 | 244,400円 | +5.9% | +16.9% | 2.95% | 8.81倍 | 1.13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 | 152,700円 | +4.3% | -4.5% | 2.95% | 9.22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 | 227,700円 | +7.0% | +9.8% | 4.17% | 8.57倍 | 0.94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
