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 |
|---|---|---|---|---|---|---|---|
| 2007/07/26 | 1,630 | 1,630 | 1,565 | 1,570 | -35 | -2.2% | 61,400 |
| 2007/07/25 | 1,645 | 1,650 | 1,585 | 1,605 | -50 | -3% | 110,800 |
| 2007/07/24 | 1,690 | 1,695 | 1,635 | 1,655 | -10 | -0.6% | 60,000 |
| 2007/07/23 | 1,700 | 1,715 | 1,660 | 1,665 | -60 | -3.5% | 61,000 |
| 2007/07/20 | 1,710 | 1,725 | 1,700 | 1,725 | +40 | +2.4% | 66,000 |
| 2007/07/19 | 1,725 | 1,750 | 1,675 | 1,685 | -65 | -3.7% | 73,600 |
| 2007/07/18 | 1,810 | 1,810 | 1,710 | 1,750 | -55 | -3% | 115,000 |
| 2007/07/17 | 1,840 | 1,845 | 1,800 | 1,805 | -35 | -1.9% | 37,400 |
| 2007/07/13 | 1,810 | 1,845 | 1,795 | 1,840 | +30 | +1.7% | 162,600 |
| 2007/07/12 | 1,805 | 1,850 | 1,775 | 1,810 | +105 | +6.2% | 256,200 |
| 2007/07/11 | 1,705 | 1,775 | 1,675 | 1,705 | ±0 | ±0% | 141,600 |
| 2007/07/10 | 1,685 | 1,725 | 1,685 | 1,705 | +20 | +1.2% | 83,800 |
| 2007/07/09 | 1,730 | 1,730 | 1,665 | 1,685 | -25 | -1.5% | 51,600 |
| 2007/07/06 | 1,740 | 1,740 | 1,700 | 1,710 | -15 | -0.9% | 57,400 |
| 2007/07/05 | 1,745 | 1,750 | 1,715 | 1,725 | +5 | +0.3% | 85,000 |
| 2007/07/04 | 1,765 | 1,770 | 1,715 | 1,720 | -80 | -4.4% | 94,200 |
| 2007/07/03 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 70,800 |
| 2007/07/02 | 1,695 | 1,760 | 1,665 | 1,750 | +80 | +4.8% | 65,600 |
| 2007/06/29 | 1,695 | 1,705 | 1,660 | 1,670 | ±0 | ±0% | 70,000 |
| 2007/06/28 | 1,750 | 1,760 | 1,665 | 1,670 | -30 | -1.8% | 120,000 |
| 2007/06/27 | 1,715 | 1,740 | 1,700 | 1,700 | -45 | -2.6% | 51,600 |
| 2007/06/26 | 1,830 | 1,830 | 1,715 | 1,745 | -75 | -4.1% | 65,600 |
| 2007/06/25 | 1,815 | 1,835 | 1,810 | 1,820 | +5 | +0.3% | 79,800 |
| 2007/06/22 | 1,750 | 1,835 | 1,745 | 1,815 | +55 | +3.1% | 124,000 |
| 2007/06/21 | 1,720 | 1,765 | 1,720 | 1,760 | -10 | -0.6% | 93,800 |
| 2007/06/20 | 1,750 | 1,770 | 1,745 | 1,770 | +20 | +1.1% | 95,000 |
| 2007/06/19 | 1,710 | 1,750 | 1,705 | 1,750 | +15 | +0.9% | 27,200 |
| 2007/06/18 | 1,630 | 1,735 | 1,630 | 1,735 | +130 | +8.1% | 73,600 |
| 2007/06/15 | 1,605 | 1,630 | 1,600 | 1,605 | +25 | +1.6% | 86,800 |
| 2007/06/14 | 1,575 | 1,605 | 1,550 | 1,580 | +30 | +1.9% | 44,200 |
| 2007/06/13 | 1,560 | 1,575 | 1,540 | 1,550 | -20 | -1.3% | 62,200 |
| 2007/06/12 | 1,560 | 1,575 | 1,555 | 1,570 | +10 | +0.6% | 46,200 |
| 2007/06/11 | 1,560 | 1,575 | 1,555 | 1,560 | +10 | +0.6% | 35,400 |
| 2007/06/08 | 1,555 | 1,565 | 1,540 | 1,550 | -25 | -1.6% | 70,800 |
| 2007/06/07 | 1,570 | 1,585 | 1,570 | 1,575 | ±0 | ±0% | 47,400 |
| 2007/06/06 | 1,530 | 1,580 | 1,530 | 1,575 | +20 | +1.3% | 103,600 |
| 2007/06/05 | 1,535 | 1,555 | 1,515 | 1,555 | +20 | +1.3% | 157,800 |
| 2007/06/04 | 1,525 | 1,550 | 1,515 | 1,535 | +20 | +1.3% | 154,400 |
| 2007/06/01 | 1,497.5 | 1,525 | 1,497.5 | 1,515 | +45 | +3.1% | 182,000 |
| 2007/05/31 | 1,500 | 1,510 | 1,460 | 1,470 | -12.5 | -0.8% | 49,200 |
| 2007/05/30 | 1,540 | 1,540 | 1,460 | 1,482.5 | -37.5 | -2.5% | 78,200 |
| 2007/05/29 | 1,490 | 1,520 | 1,480 | 1,520 | +20 | +1.3% | 47,400 |
| 2007/05/28 | 1,495 | 1,525 | 1,492.5 | 1,500 | +12.5 | +0.8% | 55,000 |
| 2007/05/25 | 1,500 | 1,505 | 1,470 | 1,487.5 | -32.5 | -2.1% | 66,400 |
| 2007/05/24 | 1,525 | 1,530 | 1,500 | 1,520 | -15 | -1% | 114,800 |
| 2007/05/23 | 1,525 | 1,560 | 1,505 | 1,535 | +35 | +2.3% | 55,800 |
| 2007/05/22 | 1,485 | 1,515 | 1,485 | 1,500 | +32.5 | +2.2% | 115,200 |
| 2007/05/21 | 1,457.5 | 1,467.5 | 1,457.5 | 1,467.5 | +10 | +0.7% | 69,400 |
| 2007/05/18 | 1,472.5 | 1,480 | 1,427.5 | 1,457.5 | -40 | -2.7% | 95,400 |
| 2007/05/17 | 1,500 | 1,510 | 1,487.5 | 1,497.5 | +5 | +0.3% | 84,200 |
4351～
4400
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
