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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,665 | 1,678 | 1,639 | 1,674 | ±0 | ±0% | 29,500 |
| 2025/03/21 | 1,684 | 1,684 | 1,652 | 1,674 | -9 | -0.5% | 23,000 |
| 2025/03/19 | 1,642 | 1,683 | 1,641 | 1,683 | +43 | +2.6% | 69,200 |
| 2025/03/18 | 1,605 | 1,642 | 1,603 | 1,640 | +38 | +2.4% | 56,200 |
| 2025/03/17 | 1,618 | 1,630 | 1,596 | 1,602 | -13 | -0.8% | 18,900 |
| 2025/03/14 | 1,590 | 1,621 | 1,590 | 1,615 | +18 | +1.1% | 18,100 |
| 2025/03/13 | 1,601 | 1,612 | 1,590 | 1,597 | +5 | +0.3% | 34,000 |
| 2025/03/12 | 1,582 | 1,600 | 1,574 | 1,592 | -2 | -0.1% | 23,600 |
| 2025/03/11 | 1,586 | 1,603 | 1,556 | 1,594 | -20 | -1.2% | 73,200 |
| 2025/03/10 | 1,625 | 1,673 | 1,607 | 1,614 | -11 | -0.7% | 46,600 |
| 2025/03/07 | 1,623 | 1,676 | 1,607 | 1,625 | -36 | -2.2% | 148,700 |
| 2025/03/06 | 1,623 | 1,677 | 1,623 | 1,661 | +40 | +2.5% | 86,200 |
| 2025/03/05 | 1,609 | 1,647 | 1,609 | 1,621 | -4 | -0.2% | 41,100 |
| 2025/03/04 | 1,629 | 1,645 | 1,610 | 1,625 | -10 | -0.6% | 45,100 |
| 2025/03/03 | 1,607 | 1,638 | 1,593 | 1,635 | +26 | +1.6% | 41,800 |
| 2025/02/28 | 1,583 | 1,618 | 1,578 | 1,609 | +26 | +1.6% | 56,100 |
| 2025/02/27 | 1,580 | 1,615 | 1,558 | 1,583 | +3 | +0.2% | 92,400 |
| 2025/02/26 | 1,575 | 1,593 | 1,559 | 1,580 | +5 | +0.3% | 60,800 |
| 2025/02/25 | 1,630 | 1,678 | 1,559 | 1,575 | -44 | -2.7% | 89,900 |
| 2025/02/21 | 1,620 | 1,647 | 1,614 | 1,619 | -13 | -0.8% | 54,300 |
| 2025/02/20 | 1,600 | 1,649 | 1,591 | 1,632 | +32 | +2% | 68,800 |
| 2025/02/19 | 1,620 | 1,634 | 1,584 | 1,600 | -20 | -1.2% | 50,600 |
| 2025/02/18 | 1,593 | 1,631 | 1,593 | 1,620 | +27 | +1.7% | 51,400 |
| 2025/02/17 | 1,573 | 1,613 | 1,573 | 1,593 | -5 | -0.3% | 52,000 |
| 2025/02/14 | 1,565 | 1,602 | 1,565 | 1,598 | +44 | +2.8% | 109,700 |
| 2025/02/13 | 1,523 | 1,557 | 1,523 | 1,554 | +34 | +2.2% | 24,100 |
| 2025/02/12 | 1,511 | 1,526 | 1,486 | 1,520 | +22 | +1.5% | 42,700 |
| 2025/02/10 | 1,509 | 1,509 | 1,490 | 1,498 | +3 | +0.2% | 1,700 |
| 2025/02/07 | 1,489 | 1,511 | 1,484 | 1,495 | +20 | +1.4% | 16,200 |
| 2025/02/06 | 1,510 | 1,510 | 1,471 | 1,475 | -45 | -3% | 98,600 |
| 2025/02/05 | 1,515 | 1,532 | 1,506 | 1,520 | -6 | -0.4% | 31,300 |
| 2025/02/04 | 1,535 | 1,539 | 1,525 | 1,526 | +7 | +0.5% | 8,100 |
| 2025/02/03 | 1,548 | 1,551 | 1,508 | 1,519 | -33 | -2.1% | 50,700 |
| 2025/01/31 | 1,583 | 1,583 | 1,545 | 1,552 | -29 | -1.8% | 29,900 |
| 2025/01/30 | 1,589 | 1,591 | 1,571 | 1,581 | -14 | -0.9% | 16,100 |
| 2025/01/29 | 1,634 | 1,634 | 1,595 | 1,595 | -47 | -2.9% | 30,600 |
| 2025/01/28 | 1,646 | 1,699 | 1,635 | 1,642 | -3 | -0.2% | 82,900 |
| 2025/01/27 | 1,640 | 1,654 | 1,617 | 1,645 | -10 | -0.6% | 116,100 |
| 2025/01/24 | 1,621 | 1,687 | 1,621 | 1,655 | +51 | +3.2% | 94,700 |
| 2025/01/23 | 1,601 | 1,624 | 1,590 | 1,604 | -5 | -0.3% | 35,800 |
| 2025/01/22 | 1,610 | 1,645 | 1,588 | 1,609 | +5 | +0.3% | 66,700 |
| 2025/01/21 | 1,561 | 1,632 | 1,561 | 1,604 | +49 | +3.2% | 131,800 |
| 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 |
51～
100
件表示中 / 3714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 | 192,300円 | -3.1% | +65.0% | 2.39% | 36.07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 |
| 太平洋 | 129,900円 | -2.0% | -10.3% | 4.46% | 6.75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 | 613,000円 | -2.9% | -6.1% | 3.43% | 12.23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 | 71,900円 | -3.8% | +20.5% | 5.56% | 5.36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 |
| ダイハツイン | 194,600円 | -7.6% | -34.2% | 3.19% | 14.12倍 | 1.12倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
市場注目の銘柄
チャート関連のコラム
