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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,801 | 1,801 | 1,757 | 1,767 | -40 | -2.2% | 15,800 |
2021/11/17 | 1,823 | 1,823 | 1,786 | 1,807 | -5 | -0.3% | 23,000 |
2021/11/16 | 1,812 | 1,824 | 1,796 | 1,812 | +14 | +0.8% | 52,300 |
2021/11/15 | 1,793 | 1,804 | 1,762 | 1,798 | +20 | +1.1% | 30,300 |
2021/11/12 | 1,848 | 1,853 | 1,752 | 1,778 | -70 | -3.8% | 60,300 |
2021/11/11 | 1,808 | 1,852 | 1,807 | 1,848 | +42 | +2.3% | 26,300 |
2021/11/10 | 1,870 | 1,871 | 1,799 | 1,806 | -75 | -4% | 22,300 |
2021/11/09 | 1,860 | 1,916 | 1,845 | 1,881 | +23 | +1.2% | 58,800 |
2021/11/08 | 1,865 | 1,875 | 1,854 | 1,858 | -4 | -0.2% | 25,500 |
2021/11/05 | 1,836 | 1,879 | 1,817 | 1,862 | +26 | +1.4% | 36,600 |
2021/11/04 | 1,824 | 1,836 | 1,810 | 1,836 | ±0 | ±0% | 20,600 |
2021/11/02 | 1,823 | 1,838 | 1,818 | 1,836 | +16 | +0.9% | 14,900 |
2021/11/01 | 1,816 | 1,879 | 1,806 | 1,820 | +4 | +0.2% | 24,600 |
2021/10/29 | 1,813 | 1,823 | 1,796 | 1,816 | +2 | +0.1% | 17,700 |
2021/10/28 | 1,768 | 1,814 | 1,759 | 1,814 | +24 | +1.3% | 31,700 |
2021/10/27 | 1,806 | 1,806 | 1,762 | 1,790 | -7 | -0.4% | 62,300 |
2021/10/26 | 1,816 | 1,824 | 1,790 | 1,797 | -16 | -0.9% | 14,800 |
2021/10/25 | 1,841 | 1,846 | 1,797 | 1,813 | -32 | -1.7% | 31,100 |
2021/10/22 | 1,873 | 1,873 | 1,843 | 1,845 | -29 | -1.5% | 20,400 |
2021/10/21 | 1,846 | 1,902 | 1,845 | 1,874 | +11 | +0.6% | 66,700 |
2021/10/20 | 1,884 | 1,884 | 1,840 | 1,863 | -18 | -1% | 30,100 |
2021/10/19 | 1,894 | 1,894 | 1,864 | 1,881 | -11 | -0.6% | 30,600 |
2021/10/18 | 1,881 | 1,901 | 1,877 | 1,892 | +5 | +0.3% | 39,400 |
2021/10/15 | 1,858 | 1,923 | 1,858 | 1,887 | +55 | +3% | 57,300 |
2021/10/14 | 1,841 | 1,844 | 1,792 | 1,832 | -11 | -0.6% | 36,700 |
2021/10/13 | 1,863 | 1,863 | 1,807 | 1,843 | -16 | -0.9% | 70,900 |
2021/10/12 | 1,860 | 1,873 | 1,845 | 1,859 | +5 | +0.3% | 63,600 |
2021/10/11 | 1,833 | 1,895 | 1,833 | 1,854 | +25 | +1.4% | 78,100 |
2021/10/08 | 1,776 | 1,845 | 1,764 | 1,829 | +55 | +3.1% | 57,300 |
2021/10/07 | 1,777 | 1,808 | 1,762 | 1,774 | -3 | -0.2% | 25,600 |
2021/10/06 | 1,756 | 1,827 | 1,746 | 1,777 | +21 | +1.2% | 71,200 |
2021/10/05 | 1,761 | 1,761 | 1,717 | 1,756 | -7 | -0.4% | 35,200 |
2021/10/04 | 1,760 | 1,778 | 1,760 | 1,763 | +26 | +1.5% | 28,800 |
2021/10/01 | 1,775 | 1,778 | 1,737 | 1,737 | -41 | -2.3% | 23,200 |
2021/09/30 | 1,735 | 1,787 | 1,735 | 1,778 | +43 | +2.5% | 51,400 |
2021/09/29 | 1,721 | 1,735 | 1,710 | 1,735 | -2 | -0.1% | 15,900 |
2021/09/28 | 1,739 | 1,747 | 1,716 | 1,737 | -9 | -0.5% | 14,700 |
2021/09/27 | 1,725 | 1,749 | 1,725 | 1,746 | +21 | +1.2% | 42,600 |
2021/09/24 | 1,695 | 1,734 | 1,695 | 1,725 | +33 | +2% | 15,500 |
2021/09/22 | 1,709 | 1,710 | 1,690 | 1,692 | -14 | -0.8% | 18,200 |
2021/09/21 | 1,744 | 1,744 | 1,696 | 1,706 | -46 | -2.6% | 26,900 |
2021/09/17 | 1,750 | 1,762 | 1,746 | 1,752 | -6 | -0.3% | 12,500 |
2021/09/16 | 1,756 | 1,775 | 1,741 | 1,758 | +3 | +0.2% | 17,900 |
2021/09/15 | 1,755 | 1,757 | 1,737 | 1,755 | +1 | +0.1% | 12,800 |
2021/09/14 | 1,740 | 1,758 | 1,736 | 1,754 | +22 | +1.3% | 24,500 |
2021/09/13 | 1,749 | 1,749 | 1,729 | 1,732 | -18 | -1% | 12,100 |
2021/09/10 | 1,703 | 1,772 | 1,703 | 1,750 | +48 | +2.8% | 61,500 |
2021/09/09 | 1,690 | 1,708 | 1,672 | 1,702 | +6 | +0.4% | 35,700 |
2021/09/08 | 1,722 | 1,727 | 1,695 | 1,696 | -39 | -2.2% | 56,700 |
2021/09/07 | 1,775 | 1,783 | 1,726 | 1,735 | -40 | -2.3% | 56,500 |
701~
750
件表示中 / 3548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 | 144,700円 | -1.5% | +1.4% | 2.76% | 23.60倍 | 0.30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 |
プレス工 | 58,900円 | -5.2% | -23.5% | 4.58% | 8.73倍 | 0.54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 |
村上開明 | 485,500円 | +6.5% | +0.9% | 3.71% | 9.37倍 | 0.68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 |
ユニプレス | 113,200円 | -1.5% | -4.4% | 5.30% | 9.21倍 | 0.33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 |
トピー | 204,200円 | -5.1% | -14.0% | 5.04% | 6.47倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム