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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,210 | 1,210 | 1,186 | 1,198 | -28 | -2.3% | 37,200 |
| 2022/03/30 | 1,238 | 1,238 | 1,214 | 1,226 | -12 | -1% | 34,000 |
| 2022/03/29 | 1,215 | 1,239 | 1,207 | 1,238 | +16 | +1.3% | 64,400 |
| 2022/03/28 | 1,208 | 1,233 | 1,208 | 1,222 | +23 | +1.9% | 25,700 |
| 2022/03/25 | 1,217 | 1,218 | 1,193 | 1,199 | -3 | -0.2% | 19,900 |
| 2022/03/24 | 1,190 | 1,209 | 1,180 | 1,202 | -10 | -0.8% | 17,800 |
| 2022/03/23 | 1,200 | 1,212 | 1,191 | 1,212 | +32 | +2.7% | 20,000 |
| 2022/03/22 | 1,180 | 1,191 | 1,179 | 1,180 | +9 | +0.8% | 38,300 |
| 2022/03/18 | 1,170 | 1,173 | 1,161 | 1,171 | -8 | -0.7% | 23,000 |
| 2022/03/17 | 1,179 | 1,185 | 1,151 | 1,179 | +5 | +0.4% | 37,300 |
| 2022/03/16 | 1,156 | 1,177 | 1,137 | 1,174 | +37 | +3.3% | 30,300 |
| 2022/03/15 | 1,120 | 1,147 | 1,106 | 1,137 | +5 | +0.4% | 70,900 |
| 2022/03/14 | 1,115 | 1,151 | 1,102 | 1,132 | +14 | +1.3% | 70,800 |
| 2022/03/11 | 1,104 | 1,125 | 1,066 | 1,118 | -1 | -0.1% | 82,800 |
| 2022/03/10 | 1,121 | 1,144 | 1,104 | 1,119 | +28 | +2.6% | 64,800 |
| 2022/03/09 | 1,100 | 1,116 | 1,082 | 1,091 | -11 | -1% | 99,200 |
| 2022/03/08 | 1,098 | 1,128 | 1,067 | 1,102 | -26 | -2.3% | 81,500 |
| 2022/03/07 | 1,140 | 1,163 | 1,120 | 1,128 | -149 | -11.7% | 91,800 |
| 2022/03/04 | 1,292 | 1,302 | 1,254 | 1,277 | -33 | -2.5% | 84,200 |
| 2022/03/03 | 1,320 | 1,332 | 1,295 | 1,310 | -19 | -1.4% | 88,700 |
| 2022/03/02 | 1,350 | 1,358 | 1,316 | 1,329 | -21 | -1.6% | 91,000 |
| 2022/03/01 | 1,340 | 1,357 | 1,340 | 1,350 | +11 | +0.8% | 48,300 |
| 2022/02/28 | 1,327 | 1,340 | 1,327 | 1,339 | +21 | +1.6% | 47,900 |
| 2022/02/25 | 1,343 | 1,343 | 1,318 | 1,318 | -29 | -2.2% | 39,300 |
| 2022/02/24 | 1,364 | 1,371 | 1,337 | 1,347 | -19 | -1.4% | 39,200 |
| 2022/02/22 | 1,421 | 1,422 | 1,366 | 1,366 | -83 | -5.7% | 25,700 |
| 2022/02/21 | 1,411 | 1,453 | 1,398 | 1,449 | +28 | +2% | 32,900 |
| 2022/02/18 | 1,415 | 1,421 | 1,401 | 1,421 | -12 | -0.8% | 17,800 |
| 2022/02/17 | 1,418 | 1,442 | 1,418 | 1,433 | +23 | +1.6% | 23,800 |
| 2022/02/16 | 1,412 | 1,412 | 1,394 | 1,410 | +16 | +1.1% | 28,400 |
| 2022/02/15 | 1,365 | 1,397 | 1,365 | 1,394 | +37 | +2.7% | 25,600 |
| 2022/02/14 | 1,388 | 1,388 | 1,357 | 1,357 | -31 | -2.2% | 20,700 |
| 2022/02/10 | 1,418 | 1,418 | 1,388 | 1,388 | -13 | -0.9% | 16,700 |
| 2022/02/09 | 1,394 | 1,408 | 1,392 | 1,401 | +14 | +1% | 10,600 |
| 2022/02/08 | 1,391 | 1,397 | 1,379 | 1,387 | -4 | -0.3% | 11,100 |
| 2022/02/07 | 1,400 | 1,400 | 1,385 | 1,391 | -7 | -0.5% | 6,500 |
| 2022/02/04 | 1,396 | 1,418 | 1,396 | 1,398 | -28 | -2% | 15,200 |
| 2022/02/03 | 1,397 | 1,431 | 1,392 | 1,426 | +29 | +2.1% | 13,300 |
| 2022/02/02 | 1,403 | 1,412 | 1,389 | 1,397 | -6 | -0.4% | 22,100 |
| 2022/02/01 | 1,395 | 1,415 | 1,389 | 1,403 | +22 | +1.6% | 32,400 |
| 2022/01/31 | 1,415 | 1,415 | 1,372 | 1,381 | -42 | -3% | 30,400 |
| 2022/01/28 | 1,420 | 1,426 | 1,394 | 1,423 | +33 | +2.4% | 53,000 |
| 2022/01/27 | 1,390 | 1,449 | 1,387 | 1,390 | +4 | +0.3% | 52,100 |
| 2022/01/26 | 1,432 | 1,437 | 1,385 | 1,386 | -54 | -3.8% | 13,600 |
| 2022/01/25 | 1,419 | 1,447 | 1,408 | 1,440 | +31 | +2.2% | 48,500 |
| 2022/01/24 | 1,413 | 1,419 | 1,401 | 1,409 | -16 | -1.1% | 7,100 |
| 2022/01/21 | 1,410 | 1,427 | 1,384 | 1,425 | +2 | +0.1% | 39,400 |
| 2022/01/20 | 1,460 | 1,490 | 1,421 | 1,423 | -55 | -3.7% | 77,700 |
| 2022/01/19 | 1,505 | 1,531 | 1,475 | 1,478 | -47 | -3.1% | 82,900 |
| 2022/01/18 | 1,529 | 1,529 | 1,517 | 1,525 | -4 | -0.3% | 16,000 |
651～
700
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
