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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,877 | 2,900 | 2,862 | 2,892 | -12 | -0.4% | 9,200 |
2018/05/23 | 2,908 | 2,908 | 2,889 | 2,904 | -4 | -0.1% | 2,900 |
2018/05/22 | 2,891 | 2,908 | 2,888 | 2,908 | +7 | +0.2% | 3,900 |
2018/05/21 | 2,900 | 2,904 | 2,890 | 2,901 | +29 | +1% | 6,100 |
2018/05/18 | 2,840 | 2,872 | 2,840 | 2,872 | +41 | +1.4% | 8,100 |
2018/05/17 | 2,828 | 2,834 | 2,826 | 2,831 | +22 | +0.8% | 2,900 |
2018/05/16 | 2,812 | 2,835 | 2,790 | 2,809 | +9 | +0.3% | 8,200 |
2018/05/15 | 2,800 | 2,825 | 2,800 | 2,800 | ±0 | ±0% | 3,200 |
2018/05/14 | 2,779 | 2,810 | 2,779 | 2,800 | +30 | +1.1% | 2,700 |
2018/05/11 | 2,776 | 2,779 | 2,769 | 2,770 | +2 | +0.1% | 2,900 |
2018/05/10 | 2,766 | 2,776 | 2,766 | 2,768 | +3 | +0.1% | 1,400 |
2018/05/09 | 2,761 | 2,780 | 2,761 | 2,765 | -3 | -0.1% | 1,900 |
2018/05/08 | 2,763 | 2,769 | 2,756 | 2,768 | +6 | +0.2% | 6,300 |
2018/05/07 | 2,786 | 2,786 | 2,750 | 2,762 | -24 | -0.9% | 6,400 |
2018/05/02 | 2,841 | 2,844 | 2,771 | 2,786 | -54 | -1.9% | 5,200 |
2018/05/01 | 2,807 | 2,849 | 2,807 | 2,840 | -5 | -0.2% | 2,700 |
2018/04/27 | 2,810 | 2,845 | 2,810 | 2,845 | +4 | +0.1% | 2,900 |
2018/04/26 | 2,839 | 2,848 | 2,837 | 2,841 | -5 | -0.2% | 3,600 |
2018/04/25 | 2,854 | 2,862 | 2,831 | 2,846 | -13 | -0.5% | 9,000 |
2018/04/24 | 2,820 | 2,878 | 2,817 | 2,859 | +41 | +1.5% | 35,700 |
2018/04/23 | 2,810 | 2,818 | 2,797 | 2,818 | +16 | +0.6% | 4,000 |
2018/04/20 | 2,806 | 2,808 | 2,766 | 2,802 | +46 | +1.7% | 7,800 |
2018/04/19 | 2,758 | 2,767 | 2,738 | 2,756 | -6 | -0.2% | 5,700 |
2018/04/18 | 2,772 | 2,799 | 2,758 | 2,762 | -10 | -0.4% | 16,900 |
2018/04/17 | 2,787 | 2,798 | 2,760 | 2,772 | -15 | -0.5% | 15,000 |
2018/04/16 | 2,797 | 2,813 | 2,773 | 2,787 | +10 | +0.4% | 14,400 |
2018/04/13 | 2,773 | 2,782 | 2,765 | 2,777 | +8 | +0.3% | 20,000 |
2018/04/12 | 2,773 | 2,779 | 2,763 | 2,769 | -12 | -0.4% | 22,500 |
2018/04/11 | 2,815 | 2,815 | 2,781 | 2,781 | -34 | -1.2% | 19,200 |
2018/04/10 | 2,813 | 2,817 | 2,801 | 2,815 | -6 | -0.2% | 24,400 |
2018/04/09 | 2,853 | 2,853 | 2,821 | 2,821 | -57 | -2% | 4,000 |
2018/04/06 | 2,848 | 2,885 | 2,847 | 2,878 | +39 | +1.4% | 8,100 |
2018/04/05 | 2,840 | 2,847 | 2,825 | 2,839 | +7 | +0.2% | 6,700 |
2018/04/04 | 2,820 | 2,839 | 2,820 | 2,832 | +30 | +1.1% | 12,400 |
2018/04/03 | 2,810 | 2,830 | 2,802 | 2,802 | -19 | -0.7% | 14,700 |
2018/04/02 | 2,811 | 2,835 | 2,811 | 2,821 | -40 | -1.4% | 6,300 |
2018/03/30 | 2,865 | 2,865 | 2,824 | 2,861 | +15 | +0.5% | 6,700 |
2018/03/29 | 2,869 | 2,869 | 2,823 | 2,846 | -23 | -0.8% | 8,600 |
2018/03/28 | 2,870 | 2,878 | 2,862 | 2,869 | -12 | -0.4% | 6,000 |
2018/03/27 | 2,851 | 2,885 | 2,851 | 2,881 | +14 | +0.5% | 2,000 |
2018/03/26 | 2,800 | 2,873 | 2,800 | 2,867 | +27 | +1% | 6,400 |
2018/03/23 | 2,887 | 2,900 | 2,826 | 2,840 | -73 | -2.5% | 12,700 |
2018/03/22 | 2,915 | 2,918 | 2,894 | 2,913 | -2 | -0.1% | 8,400 |
2018/03/20 | 2,917 | 2,917 | 2,907 | 2,915 | -4 | -0.1% | 5,600 |
2018/03/19 | 2,921 | 2,921 | 2,913 | 2,919 | -2 | -0.1% | 3,700 |
2018/03/16 | 2,916 | 2,921 | 2,899 | 2,921 | +4 | +0.1% | 4,800 |
2018/03/15 | 2,878 | 2,918 | 2,862 | 2,917 | +39 | +1.4% | 3,600 |
2018/03/14 | 2,874 | 2,880 | 2,872 | 2,878 | +25 | +0.9% | 1,500 |
2018/03/13 | 2,873 | 2,908 | 2,842 | 2,853 | -20 | -0.7% | 4,100 |
2018/03/12 | 2,879 | 2,879 | 2,840 | 2,873 | +41 | +1.4% | 4,100 |
1551~
1600
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