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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,371 | 1,388 | 1,361 | 1,384 | +21 | +1.5% | 36,200 |
| 2024/08/19 | 1,382 | 1,407 | 1,359 | 1,363 | +3 | +0.2% | 22,400 |
| 2024/08/16 | 1,333 | 1,361 | 1,333 | 1,360 | +35 | +2.6% | 15,300 |
| 2024/08/15 | 1,339 | 1,347 | 1,325 | 1,325 | -8 | -0.6% | 19,300 |
| 2024/08/14 | 1,345 | 1,345 | 1,328 | 1,333 | +6 | +0.5% | 30,900 |
| 2024/08/13 | 1,298 | 1,327 | 1,290 | 1,327 | +41 | +3.2% | 31,200 |
| 2024/08/09 | 1,304 | 1,334 | 1,252 | 1,286 | +38 | +3% | 21,800 |
| 2024/08/08 | 1,255 | 1,277 | 1,221 | 1,248 | -20 | -1.6% | 42,200 |
| 2024/08/07 | 1,197 | 1,274 | 1,160 | 1,268 | +69 | +5.8% | 120,000 |
| 2024/08/06 | 1,167 | 1,215 | 1,152 | 1,199 | +122 | +11.3% | 199,800 |
| 2024/08/05 | 1,254 | 1,305 | 1,077 | 1,077 | -265 | -19.7% | 152,600 |
| 2024/08/02 | 1,402 | 1,405 | 1,342 | 1,342 | -70 | -5% | 64,200 |
| 2024/08/01 | 1,457 | 1,457 | 1,409 | 1,412 | -48 | -3.3% | 48,700 |
| 2024/07/31 | 1,440 | 1,463 | 1,428 | 1,460 | +11 | +0.8% | 33,800 |
| 2024/07/30 | 1,456 | 1,459 | 1,436 | 1,449 | -8 | -0.5% | 25,100 |
| 2024/07/29 | 1,445 | 1,465 | 1,436 | 1,457 | +27 | +1.9% | 23,600 |
| 2024/07/26 | 1,434 | 1,451 | 1,420 | 1,430 | -3 | -0.2% | 23,100 |
| 2024/07/25 | 1,447 | 1,451 | 1,433 | 1,433 | -37 | -2.5% | 66,800 |
| 2024/07/24 | 1,487 | 1,499 | 1,461 | 1,470 | -17 | -1.1% | 56,000 |
| 2024/07/23 | 1,486 | 1,515 | 1,482 | 1,487 | +12 | +0.8% | 28,700 |
| 2024/07/22 | 1,495 | 1,495 | 1,454 | 1,475 | -15 | -1% | 67,400 |
| 2024/07/19 | 1,481 | 1,492 | 1,472 | 1,490 | -3 | -0.2% | 62,800 |
| 2024/07/18 | 1,484 | 1,504 | 1,474 | 1,493 | +13 | +0.9% | 36,700 |
| 2024/07/17 | 1,480 | 1,498 | 1,476 | 1,480 | -10 | -0.7% | 34,600 |
| 2024/07/16 | 1,450 | 1,520 | 1,430 | 1,490 | +91 | +6.5% | 100,600 |
| 2024/07/12 | 1,392 | 1,405 | 1,388 | 1,399 | -13 | -0.9% | 24,400 |
| 2024/07/11 | 1,386 | 1,432 | 1,386 | 1,412 | +31 | +2.2% | 35,900 |
| 2024/07/10 | 1,383 | 1,395 | 1,379 | 1,381 | -8 | -0.6% | 22,400 |
| 2024/07/09 | 1,389 | 1,398 | 1,374 | 1,389 | ±0 | ±0% | 37,800 |
| 2024/07/08 | 1,406 | 1,407 | 1,389 | 1,389 | -15 | -1.1% | 21,800 |
| 2024/07/05 | 1,417 | 1,426 | 1,404 | 1,404 | -12 | -0.8% | 17,300 |
| 2024/07/04 | 1,402 | 1,420 | 1,402 | 1,416 | +14 | +1% | 24,400 |
| 2024/07/03 | 1,427 | 1,432 | 1,402 | 1,402 | -28 | -2% | 47,300 |
| 2024/07/02 | 1,448 | 1,448 | 1,427 | 1,430 | -20 | -1.4% | 21,700 |
| 2024/07/01 | 1,471 | 1,485 | 1,450 | 1,450 | -21 | -1.4% | 9,400 |
| 2024/06/28 | 1,485 | 1,486 | 1,464 | 1,471 | -16 | -1.1% | 49,700 |
| 2024/06/27 | 1,457 | 1,489 | 1,457 | 1,487 | +30 | +2.1% | 20,000 |
| 2024/06/26 | 1,449 | 1,467 | 1,444 | 1,457 | +17 | +1.2% | 30,300 |
| 2024/06/25 | 1,422 | 1,452 | 1,422 | 1,440 | +25 | +1.8% | 25,100 |
| 2024/06/24 | 1,431 | 1,439 | 1,415 | 1,415 | -11 | -0.8% | 20,300 |
| 2024/06/21 | 1,437 | 1,452 | 1,426 | 1,426 | -11 | -0.8% | 23,800 |
| 2024/06/20 | 1,416 | 1,439 | 1,416 | 1,437 | +26 | +1.8% | 11,700 |
| 2024/06/19 | 1,405 | 1,424 | 1,405 | 1,411 | +6 | +0.4% | 14,400 |
| 2024/06/18 | 1,393 | 1,417 | 1,393 | 1,405 | +15 | +1.1% | 17,200 |
| 2024/06/17 | 1,399 | 1,405 | 1,385 | 1,390 | -24 | -1.7% | 14,500 |
| 2024/06/14 | 1,380 | 1,416 | 1,380 | 1,414 | +19 | +1.4% | 23,300 |
| 2024/06/13 | 1,420 | 1,425 | 1,394 | 1,395 | -21 | -1.5% | 24,600 |
| 2024/06/12 | 1,404 | 1,416 | 1,400 | 1,416 | +7 | +0.5% | 53,100 |
| 2024/06/11 | 1,446 | 1,469 | 1,405 | 1,409 | -36 | -2.5% | 123,200 |
| 2024/06/10 | 1,500 | 1,516 | 1,442 | 1,445 | -37 | -2.5% | 159,200 |
151～
200
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 | 67,800円 | -12.0% | -18.9% | 5.16% | 8.67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 | 494,500円 | +6.5% | +0.9% | 3.64% | 9.54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 | 153,500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 | 50,000円 | -4.0% | -22.7% | 6.40% | 8.14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
