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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,128 | 1,129 | 1,098 | 1,107 | -21 | -1.9% | 25,600 |
| 2022/06/14 | 1,137 | 1,137 | 1,117 | 1,128 | -9 | -0.8% | 11,000 |
| 2022/06/13 | 1,157 | 1,164 | 1,137 | 1,137 | -39 | -3.3% | 50,800 |
| 2022/06/10 | 1,176 | 1,200 | 1,153 | 1,176 | ±0 | ±0% | 35,400 |
| 2022/06/09 | 1,162 | 1,192 | 1,143 | 1,176 | +12 | +1% | 36,300 |
| 2022/06/08 | 1,136 | 1,167 | 1,131 | 1,164 | +28 | +2.5% | 32,600 |
| 2022/06/07 | 1,151 | 1,151 | 1,131 | 1,136 | -13 | -1.1% | 46,500 |
| 2022/06/06 | 1,121 | 1,161 | 1,103 | 1,149 | -32 | -2.7% | 110,400 |
| 2022/06/03 | 1,174 | 1,195 | 1,164 | 1,181 | +8 | +0.7% | 72,900 |
| 2022/06/02 | 1,183 | 1,184 | 1,161 | 1,173 | -10 | -0.8% | 29,900 |
| 2022/06/01 | 1,156 | 1,191 | 1,156 | 1,183 | +27 | +2.3% | 35,000 |
| 2022/05/31 | 1,125 | 1,161 | 1,125 | 1,156 | +46 | +4.1% | 37,400 |
| 2022/05/30 | 1,113 | 1,123 | 1,098 | 1,110 | +10 | +0.9% | 21,900 |
| 2022/05/27 | 1,091 | 1,100 | 1,091 | 1,100 | +9 | +0.8% | 9,600 |
| 2022/05/26 | 1,086 | 1,099 | 1,086 | 1,091 | +5 | +0.5% | 12,100 |
| 2022/05/25 | 1,094 | 1,096 | 1,051 | 1,086 | -14 | -1.3% | 20,300 |
| 2022/05/24 | 1,091 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 24,200 |
| 2022/05/23 | 1,085 | 1,112 | 1,063 | 1,090 | +16 | +1.5% | 50,500 |
| 2022/05/20 | 1,025 | 1,074 | 1,019 | 1,074 | +53 | +5.2% | 44,200 |
| 2022/05/19 | 1,034 | 1,039 | 1,011 | 1,021 | -39 | -3.7% | 74,000 |
| 2022/05/18 | 1,074 | 1,075 | 1,056 | 1,060 | -1 | -0.1% | 40,200 |
701～
750
件表示中 / 3715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 | 194,200円 | -3.1% | +65.0% | 2.37% | 36.43倍 | 0.43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 |
| 日精機 | 137,100円 | +1.1% | +20.9% | 5.84% | 9.83倍 | 0.36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 |
| 太平洋 | 130,000円 | -2.0% | -10.3% | 4.46% | 6.76倍 | 0.45倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 村上開明 | 612,000円 | -2.9% | -6.1% | 3.43% | 12.21倍 | 0.80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 | 72,000円 | -3.8% | +20.5% | 5.56% | 5.37倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
