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 |
|---|---|---|---|---|---|---|---|
| 2007/10/09 | 1,417.5 | 1,510 | 1,405 | 1,462.5 | +45 | +3.2% | 117,000 |
| 2007/10/05 | 1,400 | 1,417.5 | 1,385 | 1,417.5 | ±0 | ±0% | 36,400 |
| 2007/10/04 | 1,390 | 1,430 | 1,370 | 1,417.5 | +7.5 | +0.5% | 58,000 |
| 2007/10/03 | 1,355 | 1,410 | 1,352.5 | 1,410 | +35 | +2.5% | 74,000 |
| 2007/10/02 | 1,460 | 1,475 | 1,375 | 1,375 | -62.5 | -4.3% | 104,000 |
| 2007/10/01 | 1,425 | 1,447.5 | 1,420 | 1,437.5 | +37.5 | +2.7% | 38,400 |
| 2007/09/28 | 1,405 | 1,415 | 1,380 | 1,400 | -5 | -0.4% | 61,600 |
| 2007/09/27 | 1,347.5 | 1,410 | 1,347.5 | 1,405 | +75 | +5.6% | 49,600 |
| 2007/09/26 | 1,345 | 1,385 | 1,330 | 1,330 | +5 | +0.4% | 29,400 |
| 2007/09/25 | 1,342.5 | 1,350 | 1,300 | 1,325 | -17.5 | -1.3% | 22,600 |
| 2007/09/21 | 1,330 | 1,350 | 1,330 | 1,342.5 | -47.5 | -3.4% | 20,800 |
| 2007/09/20 | 1,400 | 1,400 | 1,340 | 1,390 | +5 | +0.4% | 27,200 |
| 2007/09/19 | 1,310 | 1,410 | 1,302.5 | 1,385 | +102.5 | +8% | 47,600 |
| 2007/09/18 | 1,310 | 1,312.5 | 1,275 | 1,282.5 | -62.5 | -4.6% | 14,000 |
| 2007/09/14 | 1,335 | 1,350 | 1,315 | 1,345 | -30 | -2.2% | 20,200 |
| 2007/09/13 | 1,292.5 | 1,375 | 1,287.5 | 1,375 | +102.5 | +8.1% | 74,400 |
| 2007/09/12 | 1,345 | 1,352.5 | 1,262.5 | 1,272.5 | -72.5 | -5.4% | 39,800 |
| 2007/09/11 | 1,332.5 | 1,350 | 1,315 | 1,345 | +32.5 | +2.5% | 42,200 |
| 2007/09/10 | 1,327.5 | 1,350 | 1,310 | 1,312.5 | -55 | -4% | 53,600 |
| 2007/09/07 | 1,350 | 1,392.5 | 1,342.5 | 1,367.5 | -2.5 | -0.2% | 28,800 |
| 2007/09/06 | 1,412.5 | 1,412.5 | 1,367.5 | 1,370 | -50 | -3.5% | 9,600 |
| 2007/09/05 | 1,417.5 | 1,442.5 | 1,410 | 1,420 | +12.5 | +0.9% | 22,400 |
| 2007/09/04 | 1,412.5 | 1,412.5 | 1,365 | 1,407.5 | ±0 | ±0% | 12,600 |
| 2007/09/03 | 1,400 | 1,407.5 | 1,375 | 1,407.5 | +7.5 | +0.5% | 18,600 |
| 2007/08/31 | 1,360 | 1,402.5 | 1,352.5 | 1,400 | +80 | +6.1% | 48,200 |
| 2007/08/30 | 1,377.5 | 1,400 | 1,320 | 1,320 | -37.5 | -2.8% | 35,000 |
| 2007/08/29 | 1,335 | 1,360 | 1,310 | 1,357.5 | -37.5 | -2.7% | 62,000 |
| 2007/08/28 | 1,385 | 1,400 | 1,365 | 1,395 | +30 | +2.2% | 76,200 |
| 2007/08/27 | 1,445 | 1,455 | 1,365 | 1,365 | -40 | -2.8% | 118,800 |
| 2007/08/24 | 1,450 | 1,465 | 1,405 | 1,405 | -85 | -5.7% | 93,000 |
| 2007/08/23 | 1,510 | 1,525 | 1,490 | 1,490 | +60 | +4.2% | 35,000 |
| 2007/08/22 | 1,440 | 1,457.5 | 1,412.5 | 1,430 | -50 | -3.4% | 141,000 |
| 2007/08/21 | 1,400 | 1,480 | 1,400 | 1,480 | +77.5 | +5.5% | 73,000 |
| 2007/08/20 | 1,400 | 1,425 | 1,380 | 1,402.5 | +40 | +2.9% | 31,000 |
| 2007/08/17 | 1,495 | 1,497.5 | 1,362.5 | 1,362.5 | -182.5 | -11.8% | 92,400 |
| 2007/08/16 | 1,535 | 1,550 | 1,482.5 | 1,545 | -15 | -1% | 85,400 |
| 2007/08/15 | 1,530 | 1,580 | 1,525 | 1,560 | -20 | -1.3% | 28,000 |
| 2007/08/14 | 1,615 | 1,615 | 1,560 | 1,580 | -85 | -5.1% | 53,600 |
| 2007/08/13 | 1,630 | 1,705 | 1,630 | 1,665 | +35 | +2.1% | 74,000 |
| 2007/08/10 | 1,490 | 1,680 | 1,487.5 | 1,630 | +70 | +4.5% | 286,200 |
| 2007/08/09 | 1,490 | 1,570 | 1,490 | 1,560 | +80 | +5.4% | 66,200 |
| 2007/08/08 | 1,492.5 | 1,497.5 | 1,460 | 1,480 | -5 | -0.3% | 142,000 |
| 2007/08/07 | 1,515 | 1,530 | 1,460 | 1,485 | -10 | -0.7% | 144,600 |
| 2007/08/06 | 1,525 | 1,535 | 1,482.5 | 1,495 | -50 | -3.2% | 86,400 |
| 2007/08/03 | 1,620 | 1,620 | 1,530 | 1,545 | -75 | -4.6% | 59,000 |
| 2007/08/02 | 1,650 | 1,660 | 1,575 | 1,620 | -25 | -1.5% | 47,400 |
| 2007/08/01 | 1,675 | 1,700 | 1,620 | 1,645 | -5 | -0.3% | 83,400 |
| 2007/07/31 | 1,650 | 1,715 | 1,645 | 1,650 | +50 | +3.1% | 126,200 |
| 2007/07/30 | 1,510 | 1,625 | 1,510 | 1,600 | +70 | +4.6% | 35,000 |
| 2007/07/27 | 1,510 | 1,575 | 1,505 | 1,530 | -40 | -2.5% | 69,400 |
4301～
4350
件表示中 / 6949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 | 257,600円 | -2.4% | -1.9% | 4.27% | 14.10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 |
| 日信号 | 98,000円 | +8.4% | +35.6% | 4.39% | 7.19倍 | 0.64倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| 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 |
| エスペック | 248,500円 | +7.0% | +9.8% | 3.82% | 9.35倍 | 1.02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 |
| オプテックスＧ | 155,200円 | +4.3% | -4.5% | 2.90% | 9.37倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
