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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,079 | 1,079 | 1,054 | 1,057 | -16 | -1.5% | 10,800 |
| 2023/01/04 | 1,087 | 1,087 | 1,070 | 1,073 | -9 | -0.8% | 24,300 |
| 2022/12/30 | 1,093 | 1,096 | 1,081 | 1,082 | -5 | -0.5% | 31,500 |
| 2022/12/29 | 1,056 | 1,088 | 1,044 | 1,087 | +31 | +2.9% | 24,900 |
| 2022/12/28 | 1,053 | 1,057 | 1,048 | 1,056 | +4 | +0.4% | 29,400 |
| 2022/12/27 | 1,050 | 1,052 | 1,041 | 1,052 | +8 | +0.8% | 53,700 |
| 2022/12/26 | 1,035 | 1,069 | 1,001 | 1,044 | -2 | -0.2% | 81,100 |
| 2022/12/23 | 1,048 | 1,068 | 1,039 | 1,046 | -10 | -0.9% | 40,500 |
| 2022/12/22 | 1,059 | 1,061 | 1,049 | 1,056 | +5 | +0.5% | 43,200 |
| 2022/12/21 | 1,063 | 1,063 | 1,044 | 1,051 | -15 | -1.4% | 65,200 |
| 2022/12/20 | 1,081 | 1,083 | 1,057 | 1,066 | -17 | -1.6% | 27,700 |
| 2022/12/19 | 1,088 | 1,091 | 1,071 | 1,083 | -20 | -1.8% | 22,300 |
| 2022/12/16 | 1,094 | 1,112 | 1,093 | 1,103 | ±0 | ±0% | 19,200 |
| 2022/12/15 | 1,095 | 1,105 | 1,083 | 1,103 | +14 | +1.3% | 32,400 |
| 2022/12/14 | 1,094 | 1,104 | 1,080 | 1,089 | +2 | +0.2% | 24,200 |
| 2022/12/13 | 1,074 | 1,093 | 1,062 | 1,087 | +19 | +1.8% | 55,600 |
| 2022/12/12 | 1,110 | 1,110 | 1,057 | 1,068 | -29 | -2.6% | 131,000 |
| 2022/12/09 | 1,089 | 1,106 | 1,089 | 1,097 | +4 | +0.4% | 64,900 |
| 2022/12/08 | 1,096 | 1,096 | 1,080 | 1,093 | -2 | -0.2% | 23,300 |
| 2022/12/07 | 1,085 | 1,095 | 1,084 | 1,095 | +5 | +0.5% | 26,800 |
| 2022/12/06 | 1,098 | 1,098 | 1,060 | 1,090 | -8 | -0.7% | 37,200 |
| 2022/12/05 | 1,108 | 1,108 | 1,090 | 1,098 | -10 | -0.9% | 10,100 |
| 2022/12/02 | 1,107 | 1,108 | 1,090 | 1,108 | +1 | +0.1% | 16,200 |
| 2022/12/01 | 1,112 | 1,112 | 1,095 | 1,107 | -5 | -0.4% | 25,900 |
| 2022/11/30 | 1,107 | 1,112 | 1,092 | 1,112 | -6 | -0.5% | 21,700 |
| 2022/11/29 | 1,117 | 1,120 | 1,105 | 1,118 | +1 | +0.1% | 12,100 |
| 2022/11/28 | 1,142 | 1,142 | 1,097 | 1,117 | -10 | -0.9% | 29,200 |
| 2022/11/25 | 1,120 | 1,132 | 1,114 | 1,127 | +12 | +1.1% | 44,900 |
| 2022/11/24 | 1,117 | 1,121 | 1,111 | 1,115 | +4 | +0.4% | 36,100 |
| 2022/11/22 | 1,106 | 1,116 | 1,096 | 1,111 | +8 | +0.7% | 51,000 |
| 2022/11/21 | 1,103 | 1,115 | 1,096 | 1,103 | ±0 | ±0% | 62,900 |
| 2022/11/18 | 1,099 | 1,104 | 1,093 | 1,103 | +8 | +0.7% | 29,700 |
| 2022/11/17 | 1,092 | 1,102 | 1,091 | 1,095 | +3 | +0.3% | 25,300 |
| 2022/11/16 | 1,098 | 1,100 | 1,089 | 1,092 | -7 | -0.6% | 15,800 |
| 2022/11/15 | 1,091 | 1,101 | 1,082 | 1,099 | +9 | +0.8% | 22,800 |
| 2022/11/14 | 1,065 | 1,092 | 1,060 | 1,090 | +32 | +3% | 42,600 |
| 2022/11/11 | 1,060 | 1,066 | 1,051 | 1,058 | -2 | -0.2% | 25,400 |
| 2022/11/10 | 1,050 | 1,060 | 1,047 | 1,060 | +2 | +0.2% | 19,500 |
| 2022/11/09 | 1,053 | 1,058 | 1,046 | 1,058 | +5 | +0.5% | 12,500 |
| 2022/11/08 | 1,050 | 1,056 | 1,050 | 1,053 | +4 | +0.4% | 10,100 |
| 2022/11/07 | 1,059 | 1,059 | 1,047 | 1,049 | -7 | -0.7% | 18,200 |
| 2022/11/04 | 1,050 | 1,056 | 1,045 | 1,056 | +1 | +0.1% | 15,000 |
| 2022/11/02 | 1,053 | 1,057 | 1,047 | 1,055 | +2 | +0.2% | 16,900 |
| 2022/11/01 | 1,059 | 1,059 | 1,046 | 1,053 | -6 | -0.6% | 13,200 |
| 2022/10/31 | 1,058 | 1,059 | 1,046 | 1,059 | +8 | +0.8% | 22,400 |
| 2022/10/28 | 1,044 | 1,059 | 1,043 | 1,051 | -16 | -1.5% | 26,600 |
| 2022/10/27 | 1,078 | 1,079 | 1,062 | 1,067 | -21 | -1.9% | 112,400 |
| 2022/10/26 | 1,058 | 1,088 | 1,055 | 1,088 | +37 | +3.5% | 44,100 |
| 2022/10/25 | 1,050 | 1,055 | 1,049 | 1,051 | +6 | +0.6% | 10,900 |
| 2022/10/24 | 1,058 | 1,058 | 1,041 | 1,045 | -5 | -0.5% | 18,900 |
551～
600
件表示中 / 3673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 | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31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 |
| 村上開明 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66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 |
| タチエス | 153,200円 | -4.5% | -33.8% | 6.78% | 7.00倍 | 0.58倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09倍 | 0.44倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ジャムコ | 179,300円 | +35.8% | +428.5% | 0.00% | 13.80倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
