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 |
|---|---|---|---|---|---|---|---|
| 2006/07/21 | 1,860 | 1,870 | 1,825 | 1,850 | -60 | -3.1% | 49,000 |
| 2006/07/20 | 1,875 | 1,940 | 1,835 | 1,910 | +110 | +6.1% | 36,400 |
| 2006/07/19 | 1,770 | 1,810 | 1,755 | 1,800 | +80 | +4.7% | 47,400 |
| 2006/07/18 | 1,950 | 1,950 | 1,715 | 1,720 | -245 | -12.5% | 32,200 |
| 2006/07/14 | 1,930 | 2,000 | 1,910 | 1,965 | +10 | +0.5% | 18,400 |
| 2006/07/13 | 2,040 | 2,040 | 1,910 | 1,955 | -130 | -6.2% | 28,600 |
| 2006/07/12 | 2,030 | 2,095 | 2,030 | 2,085 | +65 | +3.2% | 89,200 |
| 2006/07/11 | 1,930 | 2,025 | 1,820 | 2,020 | +65 | +3.3% | 111,200 |
| 2006/07/10 | 1,975 | 1,975 | 1,945 | 1,955 | -25 | -1.3% | 33,400 |
| 2006/07/07 | 2,025 | 2,025 | 1,970 | 1,980 | -45 | -2.2% | 21,200 |
| 2006/07/06 | 1,950 | 2,025 | 1,950 | 2,025 | +65 | +3.3% | 79,800 |
| 2006/07/05 | 1,950 | 1,990 | 1,945 | 1,960 | -15 | -0.8% | 55,600 |
| 2006/07/04 | 1,960 | 1,985 | 1,930 | 1,975 | +25 | +1.3% | 71,800 |
| 2006/07/03 | 1,955 | 1,975 | 1,950 | 1,950 | ±0 | ±0% | 38,400 |
| 2006/06/30 | 1,930 | 1,950 | 1,925 | 1,950 | +25 | +1.3% | 66,600 |
| 2006/06/29 | 1,920 | 1,950 | 1,900 | 1,925 | +30 | +1.6% | 59,800 |
| 2006/06/28 | 1,805 | 1,900 | 1,795 | 1,895 | +40 | +2.2% | 22,800 |
| 2006/06/27 | 1,770 | 1,865 | 1,745 | 1,855 | +110 | +6.3% | 79,400 |
| 2006/06/26 | 1,755 | 1,765 | 1,745 | 1,745 | -20 | -1.1% | 18,000 |
| 2006/06/23 | 1,780 | 1,805 | 1,740 | 1,765 | -40 | -2.2% | 22,600 |
| 2006/06/22 | 1,845 | 1,900 | 1,775 | 1,805 | -35 | -1.9% | 25,600 |
| 2006/06/21 | 1,880 | 1,885 | 1,840 | 1,840 | -60 | -3.2% | 8,000 |
| 2006/06/20 | 1,900 | 1,910 | 1,890 | 1,900 | ±0 | ±0% | 85,600 |
| 2006/06/19 | 1,805 | 1,935 | 1,800 | 1,900 | +100 | +5.6% | 21,400 |
| 2006/06/16 | 1,790 | 1,800 | 1,745 | 1,800 | +85 | +5% | 151,000 |
| 2006/06/15 | 1,650 | 1,715 | 1,610 | 1,715 | +115 | +7.2% | 283,600 |
| 2006/06/14 | 1,550 | 1,640 | 1,510 | 1,600 | -50 | -3% | 118,400 |
| 2006/06/13 | 1,725 | 1,725 | 1,630 | 1,650 | -95 | -5.4% | 66,200 |
| 2006/06/12 | 1,800 | 1,825 | 1,710 | 1,745 | -45 | -2.5% | 82,200 |
| 2006/06/09 | 1,725 | 1,815 | 1,680 | 1,790 | +40 | +2.3% | 44,600 |
| 2006/06/08 | 1,850 | 1,850 | 1,750 | 1,750 | -150 | -7.9% | 35,400 |
| 2006/06/07 | 1,900 | 1,950 | 1,890 | 1,900 | ±0 | ±0% | 14,000 |
| 2006/06/06 | 1,915 | 1,915 | 1,900 | 1,900 | -30 | -1.6% | 11,000 |
| 2006/06/05 | 1,925 | 1,935 | 1,925 | 1,930 | +30 | +1.6% | 27,600 |
| 2006/06/02 | 1,950 | 1,970 | 1,815 | 1,900 | -50 | -2.6% | 51,400 |
| 2006/06/01 | 2,000 | 2,010 | 1,950 | 1,950 | -45 | -2.3% | 19,800 |
| 2006/05/31 | 1,985 | 2,005 | 1,975 | 1,995 | -25 | -1.2% | 18,200 |
| 2006/05/30 | 2,000 | 2,020 | 1,975 | 2,020 | ±0 | ±0% | 25,000 |
| 2006/05/29 | 2,005 | 2,025 | 2,000 | 2,020 | +45 | +2.3% | 39,000 |
| 2006/05/26 | 1,965 | 2,015 | 1,960 | 1,975 | +25 | +1.3% | 27,600 |
| 2006/05/25 | 1,930 | 1,975 | 1,925 | 1,950 | +25 | +1.3% | 53,200 |
| 2006/05/24 | 1,880 | 1,950 | 1,880 | 1,925 | +45 | +2.4% | 68,400 |
| 2006/05/23 | 1,905 | 1,925 | 1,880 | 1,880 | -25 | -1.3% | 37,200 |
| 2006/05/22 | 2,040 | 2,050 | 1,905 | 1,905 | -105 | -5.2% | 34,600 |
| 2006/05/19 | 2,000 | 2,050 | 1,960 | 2,010 | -40 | -2% | 26,000 |
| 2006/05/18 | 1,875 | 2,075 | 1,875 | 2,050 | +105 | +5.4% | 35,600 |
| 2006/05/17 | 1,915 | 1,985 | 1,900 | 1,945 | +35 | +1.8% | 34,800 |
| 2006/05/16 | 1,850 | 1,950 | 1,845 | 1,910 | +55 | +3% | 75,000 |
| 2006/05/15 | 1,925 | 1,925 | 1,830 | 1,855 | -50 | -2.6% | 128,400 |
| 2006/05/12 | 1,975 | 2,000 | 1,900 | 1,905 | -120 | -5.9% | 147,400 |
4601～
4650
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
