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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,516 | 1,566 | 1,510 | 1,555 | +43 | +2.8% | 31,400 |
| 2025/01/17 | 1,571 | 1,571 | 1,488 | 1,512 | -59 | -3.8% | 71,600 |
| 2025/01/16 | 1,495 | 1,615 | 1,490 | 1,571 | +97 | +6.6% | 173,800 |
| 2025/01/15 | 1,472 | 1,483 | 1,463 | 1,474 | +4 | +0.3% | 12,100 |
| 2025/01/14 | 1,456 | 1,478 | 1,453 | 1,470 | +9 | +0.6% | 28,800 |
| 2025/01/10 | 1,492 | 1,492 | 1,455 | 1,461 | -31 | -2.1% | 31,600 |
| 2025/01/09 | 1,520 | 1,520 | 1,482 | 1,492 | -23 | -1.5% | 44,900 |
| 2025/01/08 | 1,542 | 1,551 | 1,515 | 1,515 | -32 | -2.1% | 21,400 |
| 2025/01/07 | 1,590 | 1,592 | 1,542 | 1,547 | -44 | -2.8% | 36,000 |
| 2025/01/06 | 1,544 | 1,629 | 1,540 | 1,591 | +47 | +3% | 68,000 |
| 2024/12/30 | 1,562 | 1,581 | 1,544 | 1,544 | -36 | -2.3% | 29,400 |
| 2024/12/27 | 1,580 | 1,589 | 1,568 | 1,580 | +3 | +0.2% | 32,100 |
| 2024/12/26 | 1,543 | 1,588 | 1,543 | 1,577 | +43 | +2.8% | 49,400 |
| 2024/12/25 | 1,576 | 1,576 | 1,533 | 1,534 | -45 | -2.8% | 59,800 |
| 2024/12/24 | 1,573 | 1,595 | 1,566 | 1,579 | +12 | +0.8% | 22,100 |
| 2024/12/23 | 1,611 | 1,620 | 1,567 | 1,567 | -53 | -3.3% | 25,000 |
| 2024/12/20 | 1,679 | 1,679 | 1,620 | 1,620 | -60 | -3.6% | 57,300 |
| 2024/12/19 | 1,643 | 1,680 | 1,624 | 1,680 | +7 | +0.4% | 118,400 |
| 2024/12/18 | 1,594 | 1,699 | 1,591 | 1,673 | +79 | +5% | 169,500 |
| 2024/12/17 | 1,582 | 1,627 | 1,578 | 1,594 | -3 | -0.2% | 58,100 |
| 2024/12/16 | 1,602 | 1,624 | 1,563 | 1,597 | +13 | +0.8% | 63,800 |
| 2024/12/13 | 1,580 | 1,627 | 1,542 | 1,584 | +16 | +1% | 221,100 |
| 2024/12/12 | 1,617 | 1,647 | 1,550 | 1,568 | -47 | -2.9% | 183,800 |
| 2024/12/11 | 1,610 | 1,625 | 1,608 | 1,615 | -5 | -0.3% | 23,100 |
| 2024/12/10 | 1,625 | 1,625 | 1,605 | 1,620 | +5 | +0.3% | 19,200 |
| 2024/12/09 | 1,598 | 1,619 | 1,580 | 1,615 | +17 | +1.1% | 45,100 |
| 2024/12/06 | 1,591 | 1,599 | 1,576 | 1,598 | +23 | +1.5% | 24,500 |
| 2024/12/05 | 1,560 | 1,590 | 1,556 | 1,575 | +14 | +0.9% | 36,800 |
| 2024/12/04 | 1,581 | 1,581 | 1,542 | 1,561 | -27 | -1.7% | 30,400 |
| 2024/12/03 | 1,589 | 1,619 | 1,580 | 1,588 | -15 | -0.9% | 29,400 |
| 2024/12/02 | 1,619 | 1,640 | 1,593 | 1,603 | +12 | +0.8% | 36,300 |
| 2024/11/29 | 1,574 | 1,627 | 1,574 | 1,591 | +18 | +1.1% | 40,100 |
| 2024/11/28 | 1,568 | 1,583 | 1,551 | 1,573 | +5 | +0.3% | 33,500 |
| 2024/11/27 | 1,578 | 1,578 | 1,546 | 1,568 | -9 | -0.6% | 19,700 |
| 2024/11/26 | 1,576 | 1,596 | 1,576 | 1,577 | ±0 | ±0% | 9,100 |
| 2024/11/25 | 1,579 | 1,593 | 1,526 | 1,577 | +5 | +0.3% | 30,200 |
| 2024/11/22 | 1,565 | 1,585 | 1,557 | 1,572 | +2 | +0.1% | 15,500 |
| 2024/11/21 | 1,580 | 1,587 | 1,565 | 1,570 | -10 | -0.6% | 11,500 |
| 2024/11/20 | 1,580 | 1,594 | 1,569 | 1,580 | +4 | +0.3% | 7,200 |
| 2024/11/19 | 1,563 | 1,611 | 1,563 | 1,576 | +22 | +1.4% | 5,300 |
| 2024/11/18 | 1,566 | 1,571 | 1,550 | 1,554 | -12 | -0.8% | 3,000 |
| 2024/11/15 | 1,601 | 1,618 | 1,563 | 1,566 | -32 | -2% | 17,200 |
| 2024/11/14 | 1,602 | 1,616 | 1,584 | 1,598 | +3 | +0.2% | 12,300 |
| 2024/11/13 | 1,602 | 1,602 | 1,572 | 1,595 | -7 | -0.4% | 7,700 |
| 2024/11/12 | 1,584 | 1,608 | 1,563 | 1,602 | +18 | +1.1% | 21,600 |
| 2024/11/11 | 1,625 | 1,625 | 1,576 | 1,584 | -42 | -2.6% | 16,200 |
| 2024/11/08 | 1,630 | 1,632 | 1,605 | 1,626 | -3 | -0.2% | 30,900 |
| 2024/11/07 | 1,562 | 1,634 | 1,559 | 1,629 | +83 | +5.4% | 98,800 |
| 2024/11/06 | 1,526 | 1,565 | 1,526 | 1,546 | +20 | +1.3% | 22,700 |
| 2024/11/05 | 1,532 | 1,544 | 1,526 | 1,526 | -5 | -0.3% | 23,000 |
51～
100
件表示中 / 3672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 | 141,200円 | -3.1% | +65.0% | 3.26% | 26.49倍 | 0.32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 |
| フタバ | 67,900円 | -12.0% | -18.9% | 5.15% | 8.68倍 | 0.51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 |
| 村上開明 | 493,000円 | +6.5% | +0.9% | 3.65% | 9.51倍 | 0.65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 |
| タチエス | 153,600円 | -4.5% | -33.8% | 6.76% | 7.02倍 | 0.58倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 50,100円 | -4.0% | -22.7% | 6.39% | 8.16倍 | 0.44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
