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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,110 | 1,110 | 1,093 | 1,099 | -11 | -1% | 13,800 |
| 2022/08/25 | 1,111 | 1,113 | 1,104 | 1,110 | -1 | -0.1% | 9,700 |
| 2022/08/24 | 1,105 | 1,113 | 1,105 | 1,111 | +6 | +0.5% | 6,400 |
| 2022/08/23 | 1,120 | 1,120 | 1,104 | 1,105 | -16 | -1.4% | 13,200 |
| 2022/08/22 | 1,113 | 1,141 | 1,111 | 1,121 | +1 | +0.1% | 49,300 |
| 2022/08/19 | 1,106 | 1,122 | 1,100 | 1,120 | +19 | +1.7% | 21,500 |
| 2022/08/18 | 1,100 | 1,108 | 1,093 | 1,101 | -4 | -0.4% | 20,200 |
| 2022/08/17 | 1,095 | 1,111 | 1,095 | 1,105 | +10 | +0.9% | 19,000 |
| 2022/08/16 | 1,090 | 1,095 | 1,087 | 1,095 | -4 | -0.4% | 16,300 |
| 2022/08/15 | 1,090 | 1,101 | 1,086 | 1,099 | +9 | +0.8% | 24,400 |
| 2022/08/12 | 1,084 | 1,092 | 1,082 | 1,090 | +6 | +0.6% | 14,000 |
| 2022/08/10 | 1,084 | 1,085 | 1,079 | 1,084 | +3 | +0.3% | 11,700 |
| 2022/08/09 | 1,087 | 1,087 | 1,076 | 1,081 | -5 | -0.5% | 13,600 |
| 2022/08/08 | 1,089 | 1,092 | 1,076 | 1,086 | -7 | -0.6% | 18,300 |
| 2022/08/05 | 1,075 | 1,094 | 1,075 | 1,093 | +13 | +1.2% | 22,500 |
| 2022/08/04 | 1,080 | 1,085 | 1,079 | 1,080 | +3 | +0.3% | 16,000 |
| 2022/08/03 | 1,090 | 1,092 | 1,077 | 1,077 | -9 | -0.8% | 31,300 |
| 2022/08/02 | 1,109 | 1,109 | 1,073 | 1,086 | -23 | -2.1% | 46,600 |
| 2022/08/01 | 1,102 | 1,124 | 1,092 | 1,109 | -11 | -1% | 48,900 |
| 2022/07/29 | 1,144 | 1,148 | 1,119 | 1,120 | -25 | -2.2% | 30,800 |
| 2022/07/28 | 1,161 | 1,161 | 1,139 | 1,145 | -4 | -0.3% | 37,200 |
| 2022/07/27 | 1,160 | 1,169 | 1,144 | 1,149 | -15 | -1.3% | 37,000 |
| 2022/07/26 | 1,154 | 1,170 | 1,147 | 1,164 | +9 | +0.8% | 39,000 |
| 2022/07/25 | 1,196 | 1,196 | 1,146 | 1,155 | -28 | -2.4% | 34,400 |
| 2022/07/22 | 1,230 | 1,230 | 1,175 | 1,183 | -47 | -3.8% | 23,100 |
| 2022/07/21 | 1,218 | 1,230 | 1,188 | 1,230 | +12 | +1% | 34,400 |
| 2022/07/20 | 1,175 | 1,218 | 1,169 | 1,218 | +65 | +5.6% | 28,700 |
| 2022/07/19 | 1,174 | 1,174 | 1,140 | 1,153 | -7 | -0.6% | 27,000 |
| 2022/07/15 | 1,182 | 1,192 | 1,160 | 1,160 | -16 | -1.4% | 4,200 |
| 2022/07/14 | 1,175 | 1,176 | 1,161 | 1,176 | +11 | +0.9% | 13,400 |
| 2022/07/13 | 1,194 | 1,197 | 1,165 | 1,165 | -29 | -2.4% | 13,400 |
| 2022/07/12 | 1,194 | 1,196 | 1,172 | 1,194 | -6 | -0.5% | 52,700 |
| 2022/07/11 | 1,185 | 1,204 | 1,185 | 1,200 | +45 | +3.9% | 36,500 |
| 2022/07/08 | 1,181 | 1,200 | 1,151 | 1,155 | -26 | -2.2% | 40,200 |
| 2022/07/07 | 1,179 | 1,183 | 1,158 | 1,181 | +2 | +0.2% | 17,300 |
| 2022/07/06 | 1,149 | 1,179 | 1,149 | 1,179 | +29 | +2.5% | 34,400 |
| 2022/07/05 | 1,143 | 1,155 | 1,100 | 1,150 | +7 | +0.6% | 32,900 |
| 2022/07/04 | 1,134 | 1,145 | 1,132 | 1,143 | +12 | +1.1% | 11,400 |
| 2022/07/01 | 1,128 | 1,141 | 1,121 | 1,131 | +4 | +0.4% | 19,300 |
| 2022/06/30 | 1,140 | 1,140 | 1,127 | 1,127 | -18 | -1.6% | 36,700 |
| 2022/06/29 | 1,139 | 1,145 | 1,135 | 1,145 | +7 | +0.6% | 16,700 |
| 2022/06/28 | 1,115 | 1,143 | 1,115 | 1,138 | +23 | +2.1% | 8,200 |
| 2022/06/27 | 1,129 | 1,130 | 1,100 | 1,115 | -4 | -0.4% | 18,300 |
| 2022/06/24 | 1,109 | 1,121 | 1,107 | 1,119 | +10 | +0.9% | 16,200 |
| 2022/06/23 | 1,114 | 1,117 | 1,097 | 1,109 | -6 | -0.5% | 3,600 |
| 2022/06/22 | 1,120 | 1,125 | 1,109 | 1,115 | +6 | +0.5% | 10,300 |
| 2022/06/21 | 1,111 | 1,111 | 1,093 | 1,109 | +9 | +0.8% | 25,100 |
| 2022/06/20 | 1,080 | 1,100 | 1,066 | 1,100 | +38 | +3.6% | 33,000 |
| 2022/06/17 | 1,101 | 1,105 | 1,062 | 1,062 | -60 | -5.3% | 46,200 |
| 2022/06/16 | 1,109 | 1,124 | 1,109 | 1,122 | +15 | +1.4% | 6,600 |
551～
600
件表示中 / 3586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 | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64倍 | 0.33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 | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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 |
| フタバ | 66,300円 | -13.3% | -40.5% | 5.28% | 9.89倍 | 0.50倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| プレス工 | 55,400円 | -10.9% | -31.7% | 5.78% | 9.82倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
