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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,182.5 | 1,210 | 1,180 | 1,197.5 | +35 | +3% | 100,600 |
| 2005/07/13 | 1,150 | 1,185 | 1,140 | 1,162.5 | +32.5 | +2.9% | 80,200 |
| 2005/07/12 | 1,137.5 | 1,142.5 | 1,097.5 | 1,130 | -12.5 | -1.1% | 45,800 |
| 2005/07/11 | 1,165 | 1,165 | 1,142.5 | 1,142.5 | -20 | -1.7% | 19,600 |
| 2005/07/08 | 1,150 | 1,162.5 | 1,137.5 | 1,162.5 | +12.5 | +1.1% | 16,800 |
| 2005/07/07 | 1,142.5 | 1,162.5 | 1,142.5 | 1,150 | +15 | +1.3% | 85,000 |
| 2005/07/06 | 1,150 | 1,152.5 | 1,130 | 1,135 | +2.5 | +0.2% | 93,600 |
| 2005/07/05 | 1,120 | 1,150 | 1,120 | 1,132.5 | +22.5 | +2% | 113,600 |
| 2005/07/04 | 1,080 | 1,115 | 1,077.5 | 1,110 | +32.5 | +3% | 25,200 |
| 2005/07/01 | 1,100 | 1,105 | 1,077.5 | 1,077.5 | +2.5 | +0.2% | 16,800 |
| 2005/06/30 | 1,060 | 1,115 | 1,060 | 1,075 | -22.5 | -2.1% | 32,200 |
| 2005/06/29 | 1,097.5 | 1,097.5 | 1,090 | 1,097.5 | ±0 | ±0% | 41,400 |
| 2005/06/28 | 1,100 | 1,105 | 1,090 | 1,097.5 | ±0 | ±0% | 28,800 |
| 2005/06/27 | 1,100 | 1,102.5 | 1,090 | 1,097.5 | -5 | -0.5% | 50,600 |
| 2005/06/24 | 1,097.5 | 1,112.5 | 1,097.5 | 1,102.5 | -12.5 | -1.1% | 20,800 |
| 2005/06/23 | 1,127.5 | 1,127.5 | 1,110 | 1,115 | ±0 | ±0% | 25,800 |
| 2005/06/22 | 1,105 | 1,115 | 1,105 | 1,115 | ±0 | ±0% | 14,200 |
| 2005/06/21 | 1,110 | 1,125 | 1,100 | 1,115 | -15 | -1.3% | 12,600 |
| 2005/06/20 | 1,100 | 1,140 | 1,100 | 1,130 | +25 | +2.3% | 93,800 |
| 2005/06/17 | 1,112.5 | 1,112.5 | 1,100 | 1,105 | -10 | -0.9% | 18,200 |
| 2005/06/16 | 1,115 | 1,125 | 1,110 | 1,115 | ±0 | ±0% | 76,600 |
| 2005/06/15 | 1,080 | 1,120 | 1,077.5 | 1,115 | +42.5 | +4% | 112,000 |
| 2005/06/14 | 1,080 | 1,085 | 1,060 | 1,072.5 | -10 | -0.9% | 20,400 |
| 2005/06/13 | 1,057.5 | 1,082.5 | 1,050 | 1,082.5 | +22.5 | +2.1% | 77,600 |
| 2005/06/10 | 1,040 | 1,060 | 1,040 | 1,060 | +10 | +1% | 30,000 |
| 2005/06/09 | 1,065 | 1,065 | 1,030 | 1,050 | +12.5 | +1.2% | 17,800 |
| 2005/06/08 | 1,065 | 1,065 | 1,037.5 | 1,037.5 | -27.5 | -2.6% | 19,400 |
| 2005/06/07 | 1,032.5 | 1,075 | 1,032.5 | 1,065 | -7.5 | -0.7% | 54,000 |
| 2005/06/06 | 1,050 | 1,072.5 | 1,045 | 1,072.5 | ±0 | ±0% | 16,800 |
| 2005/06/03 | 1,055 | 1,072.5 | 1,045 | 1,072.5 | -7.5 | -0.7% | 34,000 |
| 2005/06/02 | 1,060 | 1,085 | 1,040 | 1,080 | +55 | +5.4% | 246,400 |
| 2005/06/01 | 1,022.5 | 1,025 | 1,000 | 1,025 | +22.5 | +2.2% | 53,800 |
| 2005/05/31 | 1,000 | 1,025 | 1,000 | 1,002.5 | -27.5 | -2.7% | 18,000 |
| 2005/05/30 | 1,010 | 1,030 | 1,007.5 | 1,030 | +30 | +3% | 28,400 |
| 2005/05/27 | 998 | 1,010 | 998 | 1,000 | +2 | +0.2% | 17,000 |
| 2005/05/26 | 1,000 | 1,005 | 998 | 998 | +8 | +0.8% | 22,200 |
| 2005/05/25 | 990 | 995 | 990 | 990 | +5 | +0.5% | 15,200 |
| 2005/05/24 | 980 | 997.5 | 980 | 985 | +10 | +1% | 21,200 |
| 2005/05/23 | 975 | 975.5 | 970 | 975 | +10 | +1% | 31,600 |
| 2005/05/20 | 965 | 970 | 960 | 965 | -10 | -1% | 9,200 |
| 2005/05/19 | 990 | 990 | 965 | 975 | ±0 | ±0% | 16,800 |
| 2005/05/18 | 1,000 | 1,000 | 967 | 975 | +2.5 | +0.3% | 45,600 |
| 2005/05/17 | 1,025 | 1,037.5 | 960 | 972.5 | -65 | -6.3% | 37,800 |
| 2005/05/16 | 1,030 | 1,050 | 975 | 1,037.5 | +17.5 | +1.7% | 29,600 |
| 2005/05/13 | 990.5 | 1,030 | 990.5 | 1,020 | +37 | +3.8% | 31,600 |
| 2005/05/12 | 980 | 990 | 977.5 | 983 | +3 | +0.3% | 10,400 |
| 2005/05/11 | 975.5 | 985 | 975.5 | 980 | -15 | -1.5% | 12,600 |
| 2005/05/10 | 1,025 | 1,025 | 995 | 995 | -27.5 | -2.7% | 32,800 |
| 2005/05/09 | 1,005 | 1,022.5 | 1,000 | 1,022.5 | +47.5 | +4.9% | 27,000 |
| 2005/05/06 | 990 | 995 | 975 | 975 | -15 | -1.5% | 21,800 |
4851～
4900
件表示中 / 6948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 | 251,800円 | -2.4% | -1.9% | 4.37% | 13.78倍 | 0.76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 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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 |
| オプテックスＧ | 154,600円 | +4.3% | -4.5% | 2.91% | 9.33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 |
| エスペック | 236,800円 | +7.0% | +9.8% | 4.01% | 8.91倍 | 0.97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
