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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,525 | 1,525 | 1,489 | 1,517 | -8 | -0.5% | 34,200 |
2021/01/25 | 1,555 | 1,558 | 1,517 | 1,525 | -29 | -1.9% | 27,300 |
2021/01/22 | 1,549 | 1,566 | 1,529 | 1,554 | -25 | -1.6% | 59,600 |
2021/01/21 | 1,497 | 1,586 | 1,491 | 1,579 | +82 | +5.5% | 136,500 |
2021/01/20 | 1,482 | 1,503 | 1,461 | 1,497 | +7 | +0.5% | 84,800 |
2021/01/19 | 1,490 | 1,497 | 1,470 | 1,490 | ±0 | ±0% | 69,500 |
2021/01/18 | 1,480 | 1,499 | 1,470 | 1,490 | -12 | -0.8% | 41,600 |
2021/01/15 | 1,505 | 1,510 | 1,477 | 1,502 | -11 | -0.7% | 50,000 |
2021/01/14 | 1,520 | 1,530 | 1,510 | 1,513 | -3 | -0.2% | 57,500 |
2021/01/13 | 1,525 | 1,526 | 1,502 | 1,516 | -3 | -0.2% | 66,900 |
2021/01/12 | 1,508 | 1,520 | 1,483 | 1,519 | +12 | +0.8% | 72,600 |
2021/01/08 | 1,491 | 1,533 | 1,486 | 1,507 | +19 | +1.3% | 73,400 |
2021/01/07 | 1,520 | 1,520 | 1,483 | 1,488 | -2 | -0.1% | 43,800 |
2021/01/06 | 1,530 | 1,530 | 1,490 | 1,490 | -55 | -3.6% | 52,500 |
2021/01/05 | 1,499 | 1,558 | 1,487 | 1,545 | +45 | +3% | 101,600 |
2021/01/04 | 1,550 | 1,550 | 1,481 | 1,500 | -35 | -2.3% | 93,800 |
2020/12/30 | 1,537 | 1,573 | 1,513 | 1,535 | +18 | +1.2% | 98,600 |
2020/12/29 | 1,495 | 1,544 | 1,491 | 1,517 | +34 | +2.3% | 129,700 |
2020/12/28 | 1,450 | 1,497 | 1,450 | 1,483 | +61 | +4.3% | 126,200 |
2020/12/25 | 1,416 | 1,431 | 1,410 | 1,422 | +8 | +0.6% | 30,900 |
2020/12/24 | 1,389 | 1,428 | 1,388 | 1,414 | +46 | +3.4% | 80,400 |
2020/12/23 | 1,409 | 1,412 | 1,357 | 1,368 | -41 | -2.9% | 102,600 |
2020/12/22 | 1,437 | 1,460 | 1,409 | 1,409 | -43 | -3% | 78,600 |
2020/12/21 | 1,462 | 1,465 | 1,399 | 1,452 | -12 | -0.8% | 88,000 |
2020/12/18 | 1,428 | 1,470 | 1,408 | 1,464 | +44 | +3.1% | 93,800 |
2020/12/17 | 1,497 | 1,520 | 1,416 | 1,420 | -53 | -3.6% | 142,500 |
2020/12/16 | 1,463 | 1,534 | 1,463 | 1,473 | +40 | +2.8% | 290,400 |
2020/12/15 | 1,415 | 1,506 | 1,410 | 1,433 | +21 | +1.5% | 173,700 |
2020/12/14 | 1,419 | 1,462 | 1,370 | 1,412 | +97 | +7.4% | 201,700 |
2020/12/11 | 1,302 | 1,317 | 1,267 | 1,315 | -1 | -0.1% | 61,900 |
2020/12/10 | 1,260 | 1,322 | 1,260 | 1,316 | +42 | +3.3% | 62,500 |
2020/12/09 | 1,281 | 1,284 | 1,235 | 1,274 | -16 | -1.2% | 76,300 |
2020/12/08 | 1,313 | 1,313 | 1,285 | 1,290 | -46 | -3.4% | 26,900 |
2020/12/07 | 1,350 | 1,355 | 1,308 | 1,336 | +16 | +1.2% | 75,700 |
2020/12/04 | 1,260 | 1,320 | 1,260 | 1,320 | +72 | +5.8% | 57,500 |
2020/12/03 | 1,215 | 1,248 | 1,215 | 1,248 | +44 | +3.7% | 47,500 |
2020/12/02 | 1,201 | 1,215 | 1,200 | 1,204 | +3 | +0.2% | 45,400 |
2020/12/01 | 1,199 | 1,204 | 1,193 | 1,201 | +4 | +0.3% | 21,900 |
2020/11/30 | 1,215 | 1,215 | 1,195 | 1,197 | ±0 | ±0% | 51,200 |
2020/11/27 | 1,193 | 1,203 | 1,190 | 1,197 | +4 | +0.3% | 23,300 |
2020/11/26 | 1,200 | 1,206 | 1,190 | 1,193 | -7 | -0.6% | 50,400 |
2020/11/25 | 1,184 | 1,220 | 1,180 | 1,200 | +18 | +1.5% | 108,700 |
2020/11/24 | 1,194 | 1,194 | 1,180 | 1,182 | -4 | -0.3% | 31,500 |
2020/11/20 | 1,179 | 1,186 | 1,170 | 1,186 | +7 | +0.6% | 40,200 |
2020/11/19 | 1,182 | 1,185 | 1,165 | 1,179 | -6 | -0.5% | 28,100 |
2020/11/18 | 1,189 | 1,190 | 1,174 | 1,185 | -15 | -1.3% | 42,100 |
2020/11/17 | 1,200 | 1,212 | 1,191 | 1,200 | +9 | +0.8% | 55,200 |
2020/11/16 | 1,214 | 1,214 | 1,180 | 1,191 | +6 | +0.5% | 58,700 |
2020/11/13 | 1,183 | 1,201 | 1,152 | 1,185 | -16 | -1.3% | 90,900 |
2020/11/12 | 1,218 | 1,222 | 1,184 | 1,201 | +1 | +0.1% | 68,400 |
901~
950
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