ハイレックスコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,550 | 1,580 | 1,530 | 1,571 | +10 | +0.6% | 46,700 |
| 2024/04/25 | 1,566 | 1,584 | 1,558 | 1,561 | -44 | -2.7% | 261,300 |
| 2024/04/24 | 1,574 | 1,605 | 1,546 | 1,605 | +27 | +1.7% | 29,300 |
| 2024/04/23 | 1,563 | 1,579 | 1,560 | 1,578 | +11 | +0.7% | 21,400 |
| 2024/04/22 | 1,562 | 1,584 | 1,550 | 1,567 | +6 | +0.4% | 39,700 |
| 2024/04/19 | 1,615 | 1,620 | 1,539 | 1,561 | -56 | -3.5% | 56,400 |
| 2024/04/18 | 1,577 | 1,618 | 1,577 | 1,617 | +42 | +2.7% | 46,400 |
| 2024/04/17 | 1,609 | 1,622 | 1,570 | 1,575 | -15 | -0.9% | 38,400 |
| 2024/04/16 | 1,620 | 1,643 | 1,582 | 1,590 | -30 | -1.9% | 60,300 |
| 2024/04/15 | 1,630 | 1,630 | 1,602 | 1,620 | -17 | -1% | 36,000 |
| 2024/04/12 | 1,640 | 1,640 | 1,625 | 1,637 | +11 | +0.7% | 22,300 |
| 2024/04/11 | 1,620 | 1,638 | 1,610 | 1,626 | +13 | +0.8% | 16,900 |
| 2024/04/10 | 1,621 | 1,639 | 1,613 | 1,613 | -14 | -0.9% | 30,700 |
| 2024/04/09 | 1,624 | 1,652 | 1,624 | 1,627 | +2 | +0.1% | 35,100 |
| 2024/04/08 | 1,620 | 1,642 | 1,618 | 1,625 | +15 | +0.9% | 26,500 |
| 2024/04/05 | 1,610 | 1,630 | 1,595 | 1,610 | -13 | -0.8% | 31,600 |
| 2024/04/04 | 1,624 | 1,638 | 1,612 | 1,623 | +14 | +0.9% | 9,700 |
| 2024/04/03 | 1,604 | 1,635 | 1,604 | 1,609 | -15 | -0.9% | 17,800 |
| 2024/04/02 | 1,637 | 1,637 | 1,610 | 1,624 | -13 | -0.8% | 33,500 |
| 2024/04/01 | 1,690 | 1,690 | 1,622 | 1,637 | -53 | -3.1% | 55,800 |
| 2024/03/29 | 1,697 | 1,709 | 1,652 | 1,690 | -7 | -0.4% | 42,700 |
| 2024/03/28 | 1,620 | 1,708 | 1,620 | 1,697 | +77 | +4.8% | 68,100 |
| 2024/03/27 | 1,625 | 1,637 | 1,611 | 1,620 | ±0 | ±0% | 23,100 |
| 2024/03/26 | 1,600 | 1,629 | 1,597 | 1,620 | +20 | +1.3% | 17,600 |
| 2024/03/25 | 1,614 | 1,635 | 1,600 | 1,600 | -26 | -1.6% | 25,700 |
| 2024/03/22 | 1,619 | 1,639 | 1,600 | 1,626 | +7 | +0.4% | 37,100 |
| 2024/03/21 | 1,568 | 1,630 | 1,551 | 1,619 | +79 | +5.1% | 68,700 |
| 2024/03/19 | 1,530 | 1,556 | 1,523 | 1,540 | +7 | +0.5% | 64,900 |
| 2024/03/18 | 1,564 | 1,574 | 1,530 | 1,533 | -27 | -1.7% | 109,000 |
| 2024/03/15 | 1,560 | 1,588 | 1,554 | 1,560 | -6 | -0.4% | 26,100 |
| 2024/03/14 | 1,545 | 1,579 | 1,527 | 1,566 | +23 | +1.5% | 72,900 |
| 2024/03/13 | 1,585 | 1,616 | 1,539 | 1,543 | -34 | -2.2% | 60,700 |
| 2024/03/12 | 1,585 | 1,585 | 1,522 | 1,577 | -3 | -0.2% | 82,600 |
| 2024/03/11 | 1,602 | 1,697 | 1,555 | 1,580 | -174 | -9.9% | 211,600 |
| 2024/03/08 | 1,715 | 1,801 | 1,707 | 1,754 | +39 | +2.3% | 157,200 |
| 2024/03/07 | 1,764 | 1,764 | 1,704 | 1,715 | -33 | -1.9% | 66,100 |
| 2024/03/06 | 1,717 | 1,748 | 1,714 | 1,748 | +6 | +0.3% | 33,800 |
| 2024/03/05 | 1,740 | 1,754 | 1,709 | 1,742 | +7 | +0.4% | 63,000 |
| 2024/03/04 | 1,736 | 1,785 | 1,715 | 1,735 | +24 | +1.4% | 102,800 |
| 2024/03/01 | 1,700 | 1,721 | 1,688 | 1,711 | +10 | +0.6% | 53,000 |
| 2024/02/29 | 1,710 | 1,710 | 1,682 | 1,701 | +9 | +0.5% | 52,700 |
| 2024/02/28 | 1,672 | 1,730 | 1,672 | 1,692 | +20 | +1.2% | 41,900 |
| 2024/02/27 | 1,690 | 1,704 | 1,672 | 1,672 | -18 | -1.1% | 26,700 |
| 2024/02/26 | 1,686 | 1,723 | 1,686 | 1,690 | +4 | +0.2% | 39,800 |
| 2024/02/22 | 1,697 | 1,697 | 1,639 | 1,686 | +15 | +0.9% | 45,100 |
| 2024/02/21 | 1,697 | 1,706 | 1,665 | 1,671 | -6 | -0.4% | 48,600 |
| 2024/02/20 | 1,679 | 1,684 | 1,655 | 1,677 | -3 | -0.2% | 34,300 |
| 2024/02/19 | 1,628 | 1,680 | 1,628 | 1,680 | +57 | +3.5% | 56,500 |
| 2024/02/16 | 1,577 | 1,639 | 1,548 | 1,623 | +76 | +4.9% | 143,800 |
| 2024/02/15 | 1,622 | 1,630 | 1,495 | 1,547 | -66 | -4.1% | 110,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ハイレックス」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 |
|---|---|---|---|---|---|---|---|---|
| ハイレックス | 157,100円 | -1.5% | +16.4% | 2.55% | 15.11倍 | 0.34倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| タチエス | 193,000円 | +19.5% | +229.4% | 4.81% | 82.69倍 | 0.76倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| トピー | 264,400円 | +0.5% | +15.6% | 3.71% | 11.39倍 | 0.46倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ユニプレス | 114,500円 | +2.8% | +29.3% | 2.62% | 17.59倍 | 0.34倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| 村上開明 | 450,500円 | +19.2% | +43.3% | 3.11% | 8.67倍 | 0.64倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
