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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,250 | 1,277 | 1,231 | 1,267 | +23 | +1.8% | 27,500 |
2020/06/15 | 1,275 | 1,275 | 1,230 | 1,244 | -26 | -2% | 29,500 |
2020/06/12 | 1,221 | 1,273 | 1,210 | 1,270 | -18 | -1.4% | 35,400 |
2020/06/11 | 1,369 | 1,380 | 1,284 | 1,288 | -90 | -6.5% | 31,000 |
2020/06/10 | 1,375 | 1,395 | 1,362 | 1,378 | +3 | +0.2% | 23,300 |
2020/06/09 | 1,397 | 1,397 | 1,347 | 1,375 | +2 | +0.1% | 17,800 |
2020/06/08 | 1,386 | 1,390 | 1,364 | 1,373 | +17 | +1.3% | 27,600 |
2020/06/05 | 1,348 | 1,369 | 1,346 | 1,356 | +16 | +1.2% | 14,800 |
2020/06/04 | 1,334 | 1,384 | 1,334 | 1,340 | -14 | -1% | 30,600 |
2020/06/03 | 1,355 | 1,368 | 1,322 | 1,354 | +10 | +0.7% | 15,400 |
2020/06/02 | 1,322 | 1,358 | 1,322 | 1,344 | +24 | +1.8% | 16,600 |
2020/06/01 | 1,350 | 1,351 | 1,320 | 1,320 | -6 | -0.5% | 17,400 |
2020/05/29 | 1,301 | 1,327 | 1,281 | 1,326 | +35 | +2.7% | 23,000 |
2020/05/28 | 1,271 | 1,291 | 1,263 | 1,291 | +34 | +2.7% | 32,900 |
2020/05/27 | 1,246 | 1,282 | 1,241 | 1,257 | +4 | +0.3% | 39,100 |
2020/05/26 | 1,235 | 1,274 | 1,233 | 1,253 | +20 | +1.6% | 26,100 |
2020/05/25 | 1,254 | 1,262 | 1,209 | 1,233 | -38 | -3% | 33,600 |
2020/05/22 | 1,231 | 1,274 | 1,228 | 1,271 | +50 | +4.1% | 35,900 |
2020/05/21 | 1,221 | 1,224 | 1,186 | 1,221 | +26 | +2.2% | 41,100 |
2020/05/20 | 1,197 | 1,197 | 1,169 | 1,195 | +10 | +0.8% | 14,000 |
2020/05/19 | 1,184 | 1,189 | 1,154 | 1,185 | +25 | +2.2% | 57,100 |
2020/05/18 | 1,159 | 1,164 | 1,140 | 1,160 | +5 | +0.4% | 14,000 |
2020/05/15 | 1,158 | 1,159 | 1,126 | 1,155 | +23 | +2% | 27,400 |
2020/05/14 | 1,175 | 1,176 | 1,124 | 1,132 | -59 | -5% | 41,600 |
2020/05/13 | 1,210 | 1,210 | 1,172 | 1,191 | -25 | -2.1% | 35,300 |
2020/05/12 | 1,248 | 1,248 | 1,183 | 1,216 | -11 | -0.9% | 55,800 |
2020/05/11 | 1,184 | 1,227 | 1,160 | 1,227 | +103 | +9.2% | 162,900 |
2020/05/08 | 1,123 | 1,131 | 1,110 | 1,124 | +1 | +0.1% | 39,900 |
2020/05/07 | 1,125 | 1,137 | 1,101 | 1,123 | -13 | -1.1% | 35,300 |
2020/05/01 | 1,142 | 1,160 | 1,136 | 1,136 | -32 | -2.7% | 20,100 |
2020/04/30 | 1,109 | 1,168 | 1,103 | 1,168 | +76 | +7% | 61,400 |
2020/04/28 | 1,079 | 1,104 | 1,040 | 1,092 | -4 | -0.4% | 74,700 |
2020/04/27 | 1,100 | 1,124 | 1,081 | 1,096 | -4 | -0.4% | 117,700 |
2020/04/24 | 1,086 | 1,103 | 1,079 | 1,100 | +10 | +0.9% | 36,800 |
2020/04/23 | 1,078 | 1,098 | 1,077 | 1,090 | +15 | +1.4% | 22,700 |
2020/04/22 | 1,097 | 1,098 | 1,067 | 1,075 | -27 | -2.5% | 23,700 |
2020/04/21 | 1,130 | 1,130 | 1,096 | 1,102 | -32 | -2.8% | 31,000 |
2020/04/20 | 1,145 | 1,145 | 1,122 | 1,134 | -1 | -0.1% | 21,200 |
2020/04/17 | 1,136 | 1,149 | 1,124 | 1,135 | +8 | +0.7% | 47,800 |
2020/04/16 | 1,132 | 1,136 | 1,121 | 1,127 | -8 | -0.7% | 24,400 |
2020/04/15 | 1,135 | 1,169 | 1,132 | 1,135 | -10 | -0.9% | 42,100 |
2020/04/14 | 1,142 | 1,160 | 1,141 | 1,145 | +4 | +0.4% | 16,800 |
2020/04/13 | 1,153 | 1,156 | 1,133 | 1,141 | -21 | -1.8% | 17,800 |
2020/04/10 | 1,176 | 1,176 | 1,152 | 1,162 | -10 | -0.9% | 10,200 |
2020/04/09 | 1,190 | 1,190 | 1,151 | 1,172 | +12 | +1% | 27,500 |
2020/04/08 | 1,200 | 1,201 | 1,133 | 1,160 | -37 | -3.1% | 53,100 |
2020/04/07 | 1,201 | 1,208 | 1,175 | 1,197 | -4 | -0.3% | 21,300 |
2020/04/06 | 1,173 | 1,208 | 1,160 | 1,201 | +28 | +2.4% | 30,900 |
2020/04/03 | 1,219 | 1,219 | 1,167 | 1,173 | -38 | -3.1% | 29,100 |
2020/04/02 | 1,212 | 1,212 | 1,164 | 1,211 | +29 | +2.5% | 33,600 |
1051~
1100
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