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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,654 | 1,662 | 1,636 | 1,652 | -6 | -0.4% | 33,500 |
| 2025/05/20 | 1,661 | 1,665 | 1,630 | 1,658 | -3 | -0.2% | 36,800 |
| 2025/05/19 | 1,606 | 1,661 | 1,603 | 1,661 | +54 | +3.4% | 58,300 |
| 2025/05/16 | 1,537 | 1,613 | 1,533 | 1,607 | +57 | +3.7% | 39,500 |
| 2025/05/15 | 1,536 | 1,576 | 1,534 | 1,550 | -7 | -0.4% | 30,700 |
| 2025/05/14 | 1,491 | 1,576 | 1,487 | 1,557 | +81 | +5.5% | 65,600 |
| 2025/05/13 | 1,471 | 1,487 | 1,454 | 1,476 | +26 | +1.8% | 24,200 |
| 2025/05/12 | 1,460 | 1,470 | 1,445 | 1,450 | -10 | -0.7% | 12,600 |
| 2025/05/09 | 1,430 | 1,461 | 1,417 | 1,460 | +47 | +3.3% | 14,600 |
| 2025/05/08 | 1,420 | 1,427 | 1,386 | 1,413 | -20 | -1.4% | 34,100 |
| 2025/05/07 | 1,457 | 1,458 | 1,414 | 1,433 | -29 | -2% | 25,100 |
| 2025/05/02 | 1,468 | 1,468 | 1,443 | 1,462 | +5 | +0.3% | 5,400 |
| 2025/05/01 | 1,447 | 1,457 | 1,422 | 1,457 | +7 | +0.5% | 11,000 |
| 2025/04/30 | 1,466 | 1,466 | 1,440 | 1,450 | -16 | -1.1% | 9,800 |
| 2025/04/28 | 1,407 | 1,488 | 1,407 | 1,466 | +57 | +4% | 65,900 |
| 2025/04/25 | 1,413 | 1,423 | 1,392 | 1,409 | +14 | +1% | 126,300 |
| 2025/04/24 | 1,383 | 1,418 | 1,383 | 1,395 | +5 | +0.4% | 30,200 |
| 2025/04/23 | 1,390 | 1,390 | 1,366 | 1,390 | +12 | +0.9% | 11,100 |
| 2025/04/22 | 1,393 | 1,429 | 1,376 | 1,378 | -34 | -2.4% | 17,600 |
| 2025/04/21 | 1,408 | 1,429 | 1,404 | 1,412 | -24 | -1.7% | 32,200 |
| 2025/04/18 | 1,381 | 1,436 | 1,381 | 1,436 | +56 | +4.1% | 22,800 |
| 2025/04/17 | 1,380 | 1,396 | 1,370 | 1,380 | ±0 | ±0% | 31,800 |
| 2025/04/16 | 1,398 | 1,403 | 1,370 | 1,380 | -18 | -1.3% | 30,500 |
| 2025/04/15 | 1,363 | 1,430 | 1,358 | 1,398 | +57 | +4.3% | 55,800 |
| 2025/04/14 | 1,338 | 1,367 | 1,332 | 1,341 | +13 | +1% | 45,200 |
| 2025/04/11 | 1,304 | 1,350 | 1,275 | 1,328 | -6 | -0.4% | 33,300 |
| 2025/04/10 | 1,344 | 1,344 | 1,312 | 1,334 | +110 | +9% | 16,400 |
| 2025/04/09 | 1,290 | 1,290 | 1,214 | 1,224 | -96 | -7.3% | 100,000 |
| 2025/04/08 | 1,289 | 1,353 | 1,283 | 1,320 | +84 | +6.8% | 40,700 |
| 2025/04/07 | 1,236 | 1,280 | 1,225 | 1,236 | -165 | -11.8% | 125,200 |
| 2025/04/04 | 1,480 | 1,480 | 1,360 | 1,401 | -114 | -7.5% | 117,300 |
| 2025/04/03 | 1,485 | 1,530 | 1,485 | 1,515 | -40 | -2.6% | 50,200 |
| 2025/04/02 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 20,300 |
| 2025/04/01 | 1,592 | 1,592 | 1,560 | 1,570 | -5 | -0.3% | 29,300 |
| 2025/03/31 | 1,610 | 1,610 | 1,575 | 1,575 | -62 | -3.8% | 58,200 |
| 2025/03/28 | 1,660 | 1,672 | 1,632 | 1,637 | -27 | -1.6% | 26,300 |
| 2025/03/27 | 1,672 | 1,695 | 1,659 | 1,664 | -36 | -2.1% | 25,200 |
| 2025/03/26 | 1,729 | 1,735 | 1,688 | 1,700 | -12 | -0.7% | 20,300 |
| 2025/03/25 | 1,678 | 1,719 | 1,658 | 1,712 | +38 | +2.3% | 30,400 |
| 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 |
51～
100
件表示中 / 3753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 | 249,000円 | -3.1% | +65.0% | 1.85% | 46.72倍 | 0.54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 |
| 愛三工 | 167,700円 | -8.1% | -6.7% | 4.47% | 7.97倍 | 0.70倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 極東開 | 263,400円 | +19.6% | +37.9% | 5.32% | 38.28倍 | 0.87倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 日精機 | 156,000円 | +1.1% | +20.9% | 5.13% | 11.19倍 | 0.41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 |
| ダイハツイン | 263,900円 | -7.6% | -34.2% | 2.35% | 19.18倍 | 1.52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
