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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 2,486 | 2,544 | 2,468 | 2,540 | +53 | +2.1% | 91,000 |
| 2025/07/29 | 2,456 | 2,507 | 2,455 | 2,487 | +25 | +1% | 84,100 |
| 2025/07/28 | 2,452 | 2,479 | 2,443 | 2,462 | +19 | +0.8% | 50,400 |
| 2025/07/25 | 2,476 | 2,476 | 2,415 | 2,443 | -72 | -2.9% | 114,100 |
| 2025/07/24 | 2,415 | 2,530 | 2,395 | 2,515 | +111 | +4.6% | 222,500 |
| 2025/07/23 | 2,357 | 2,438 | 2,357 | 2,404 | +72 | +3.1% | 91,800 |
| 2025/07/22 | 2,396 | 2,399 | 2,328 | 2,332 | -64 | -2.7% | 123,400 |
| 2025/07/18 | 2,394 | 2,447 | 2,383 | 2,396 | +14 | +0.6% | 74,400 |
| 2025/07/17 | 2,340 | 2,395 | 2,302 | 2,382 | +92 | +4% | 169,100 |
| 2025/07/16 | 2,211 | 2,290 | 2,211 | 2,290 | +81 | +3.7% | 104,000 |
| 2025/07/15 | 2,229 | 2,230 | 2,194 | 2,209 | -20 | -0.9% | 47,600 |
| 2025/07/14 | 2,209 | 2,235 | 2,202 | 2,229 | +9 | +0.4% | 23,000 |
| 2025/07/11 | 2,220 | 2,267 | 2,202 | 2,220 | +1 | ±0% | 41,600 |
| 2025/07/10 | 2,246 | 2,328 | 2,202 | 2,219 | -46 | -2% | 79,200 |
| 2025/07/09 | 2,250 | 2,297 | 2,240 | 2,265 | +58 | +2.6% | 117,700 |
| 2025/07/08 | 2,155 | 2,269 | 2,155 | 2,207 | +59 | +2.7% | 107,200 |
| 2025/07/07 | 2,180 | 2,192 | 2,123 | 2,148 | +18 | +0.8% | 168,700 |
| 2025/07/04 | 2,120 | 2,145 | 2,108 | 2,130 | +19 | +0.9% | 45,000 |
| 2025/07/03 | 2,065 | 2,116 | 2,065 | 2,111 | +63 | +3.1% | 50,700 |
| 2025/07/02 | 2,039 | 2,070 | 1,931 | 2,048 | +2 | +0.1% | 53,900 |
| 2025/07/01 | 2,032 | 2,079 | 2,029 | 2,046 | +5 | +0.2% | 32,200 |
| 2025/06/30 | 2,080 | 2,095 | 2,041 | 2,041 | -35 | -1.7% | 71,400 |
| 2025/06/27 | 2,037 | 2,094 | 2,037 | 2,076 | +69 | +3.4% | 81,900 |
| 2025/06/26 | 1,956 | 2,026 | 1,940 | 2,007 | +72 | +3.7% | 107,000 |
| 2025/06/25 | 1,960 | 1,961 | 1,929 | 1,935 | -25 | -1.3% | 31,700 |
| 2025/06/24 | 1,939 | 1,970 | 1,915 | 1,960 | +31 | +1.6% | 60,700 |
| 2025/06/23 | 1,910 | 1,943 | 1,895 | 1,929 | +7 | +0.4% | 102,800 |
| 2025/06/20 | 1,830 | 1,922 | 1,830 | 1,922 | +95 | +5.2% | 199,300 |
| 2025/06/19 | 1,867 | 1,879 | 1,827 | 1,827 | -40 | -2.1% | 33,700 |
| 2025/06/18 | 1,936 | 1,978 | 1,852 | 1,867 | -81 | -4.2% | 120,700 |
| 2025/06/17 | 1,896 | 1,986 | 1,892 | 1,948 | +46 | +2.4% | 57,300 |
| 2025/06/16 | 1,950 | 1,971 | 1,895 | 1,902 | -98 | -4.9% | 62,100 |
| 2025/06/13 | 1,927 | 2,010 | 1,922 | 2,000 | +64 | +3.3% | 64,300 |
| 2025/06/12 | 1,996 | 1,998 | 1,907 | 1,936 | -57 | -2.9% | 66,700 |
| 2025/06/11 | 1,986 | 2,026 | 1,979 | 1,993 | +7 | +0.4% | 80,200 |
| 2025/06/10 | 1,964 | 2,041 | 1,959 | 1,986 | +31 | +1.6% | 161,100 |
| 2025/06/09 | 1,881 | 1,971 | 1,875 | 1,955 | +13 | +0.7% | 131,600 |
| 2025/06/06 | 1,806 | 1,950 | 1,805 | 1,942 | +142 | +7.9% | 523,600 |
| 2025/06/05 | 1,675 | 1,816 | 1,665 | 1,800 | +107 | +6.3% | 363,000 |
| 2025/06/04 | 1,746 | 1,789 | 1,673 | 1,693 | +107 | +6.7% | 363,700 |
| 2025/06/03 | 1,616 | 1,616 | 1,582 | 1,586 | -30 | -1.9% | 18,300 |
| 2025/06/02 | 1,628 | 1,639 | 1,594 | 1,616 | -19 | -1.2% | 24,900 |
| 2025/05/30 | 1,621 | 1,650 | 1,610 | 1,635 | +11 | +0.7% | 17,300 |
| 2025/05/29 | 1,633 | 1,658 | 1,610 | 1,624 | +10 | +0.6% | 33,300 |
| 2025/05/28 | 1,625 | 1,636 | 1,611 | 1,614 | -11 | -0.7% | 22,700 |
| 2025/05/27 | 1,655 | 1,659 | 1,618 | 1,625 | -23 | -1.4% | 10,800 |
| 2025/05/26 | 1,642 | 1,663 | 1,632 | 1,648 | -4 | -0.2% | 18,600 |
| 2025/05/23 | 1,650 | 1,657 | 1,623 | 1,652 | +2 | +0.1% | 16,300 |
| 2025/05/22 | 1,651 | 1,657 | 1,634 | 1,650 | -2 | -0.1% | 15,200 |
| 2025/05/21 | 1,654 | 1,662 | 1,636 | 1,652 | -6 | -0.4% | 33,500 |
1～
50
件表示中 / 3752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 | 254,000円 | -3.1% | +65.0% | 1.81% | 47.65倍 | 0.55倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| 愛三工 | 171,000円 | -8.1% | -6.7% | 4.39% | 8.13倍 | 0.72倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 極東開 | 261,300円 | +19.6% | +37.9% | 5.36% | 37.98倍 | 0.87倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 日精機 | 154,500円 | +1.1% | +20.9% | 5.18% | 11.08倍 | 0.41倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| 村上開明 | 660,000円 | -2.9% | -6.1% | 3.18% | 13.17倍 | 0.86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
