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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 3,675 | 3,675 | 3,620 | 3,670 | -5 | -0.1% | 5,000 |
| 2015/11/19 | 3,680 | 3,680 | 3,650 | 3,675 | +20 | +0.5% | 4,800 |
| 2015/11/18 | 3,685 | 3,685 | 3,655 | 3,655 | -25 | -0.7% | 5,700 |
| 2015/11/17 | 3,685 | 3,685 | 3,650 | 3,680 | ±0 | ±0% | 5,300 |
| 2015/11/16 | 3,655 | 3,680 | 3,625 | 3,680 | +20 | +0.5% | 10,900 |
| 2015/11/13 | 3,765 | 3,820 | 3,650 | 3,660 | -195 | -5.1% | 21,400 |
| 2015/11/12 | 3,800 | 3,890 | 3,780 | 3,855 | +55 | +1.4% | 14,500 |
| 2015/11/11 | 3,800 | 3,835 | 3,795 | 3,800 | -50 | -1.3% | 6,700 |
| 2015/11/10 | 3,790 | 3,870 | 3,750 | 3,850 | +45 | +1.2% | 26,300 |
| 2015/11/09 | 3,800 | 3,805 | 3,660 | 3,805 | +30 | +0.8% | 21,800 |
| 2015/11/06 | 3,785 | 3,800 | 3,740 | 3,775 | +5 | +0.1% | 10,500 |
| 2015/11/05 | 3,720 | 3,770 | 3,715 | 3,770 | +50 | +1.3% | 5,100 |
| 2015/11/04 | 3,705 | 3,755 | 3,695 | 3,720 | +45 | +1.2% | 12,800 |
| 2015/11/02 | 3,695 | 3,705 | 3,665 | 3,675 | -45 | -1.2% | 3,400 |
| 2015/10/30 | 3,700 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 8,800 |
| 2015/10/29 | 3,700 | 3,710 | 3,695 | 3,700 | +10 | +0.3% | 6,700 |
| 2015/10/28 | 3,705 | 3,715 | 3,685 | 3,690 | -50 | -1.3% | 4,600 |
| 2015/10/27 | 3,750 | 3,750 | 3,720 | 3,740 | +40 | +1.1% | 31,400 |
| 2015/10/26 | 3,670 | 3,735 | 3,670 | 3,700 | +5 | +0.1% | 10,800 |
| 2015/10/23 | 3,680 | 3,705 | 3,670 | 3,695 | +50 | +1.4% | 9,100 |
| 2015/10/22 | 3,620 | 3,660 | 3,605 | 3,645 | -5 | -0.1% | 17,500 |
| 2015/10/21 | 3,660 | 3,695 | 3,645 | 3,650 | -10 | -0.3% | 11,300 |
| 2015/10/20 | 3,655 | 3,660 | 3,625 | 3,660 | +20 | +0.5% | 3,100 |
| 2015/10/19 | 3,645 | 3,650 | 3,600 | 3,640 | +35 | +1% | 8,500 |
| 2015/10/16 | 3,655 | 3,660 | 3,600 | 3,605 | -70 | -1.9% | 10,000 |
| 2015/10/15 | 3,610 | 3,675 | 3,610 | 3,675 | -5 | -0.1% | 4,700 |
| 2015/10/14 | 3,670 | 3,685 | 3,640 | 3,680 | +45 | +1.2% | 3,700 |
| 2015/10/13 | 3,720 | 3,750 | 3,635 | 3,635 | -100 | -2.7% | 12,200 |
| 2015/10/09 | 3,750 | 3,750 | 3,715 | 3,735 | +5 | +0.1% | 11,000 |
| 2015/10/08 | 3,700 | 3,805 | 3,700 | 3,730 | +30 | +0.8% | 21,800 |
| 2015/10/07 | 3,690 | 3,715 | 3,655 | 3,700 | +35 | +1% | 11,400 |
| 2015/10/06 | 3,620 | 3,685 | 3,620 | 3,665 | +65 | +1.8% | 11,000 |
| 2015/10/05 | 3,600 | 3,660 | 3,570 | 3,600 | +75 | +2.1% | 35,400 |
| 2015/10/02 | 3,475 | 3,535 | 3,470 | 3,525 | +5 | +0.1% | 13,900 |
| 2015/10/01 | 3,460 | 3,520 | 3,455 | 3,520 | +20 | +0.6% | 15,100 |
| 2015/09/30 | 3,495 | 3,575 | 3,485 | 3,500 | +35 | +1% | 20,400 |
| 2015/09/29 | 3,455 | 3,465 | 3,440 | 3,465 | -15 | -0.4% | 9,400 |
| 2015/09/28 | 3,515 | 3,560 | 3,480 | 3,480 | -100 | -2.8% | 15,300 |
| 2015/09/25 | 3,475 | 3,580 | 3,450 | 3,580 | +105 | +3% | 24,900 |
| 2015/09/24 | 3,480 | 3,490 | 3,440 | 3,475 | -60 | -1.7% | 9,800 |
| 2015/09/18 | 3,550 | 3,550 | 3,440 | 3,535 | -15 | -0.4% | 13,200 |
| 2015/09/17 | 3,510 | 3,560 | 3,475 | 3,550 | +110 | +3.2% | 19,400 |
| 2015/09/16 | 3,495 | 3,525 | 3,440 | 3,440 | -110 | -3.1% | 10,300 |
| 2015/09/15 | 3,460 | 3,565 | 3,445 | 3,550 | +90 | +2.6% | 23,800 |
| 2015/09/14 | 3,450 | 3,495 | 3,435 | 3,460 | -30 | -0.9% | 13,600 |
| 2015/09/11 | 3,430 | 3,515 | 3,430 | 3,490 | +20 | +0.6% | 4,200 |
| 2015/09/10 | 3,335 | 3,520 | 3,300 | 3,470 | +30 | +0.9% | 17,400 |
| 2015/09/09 | 3,365 | 3,450 | 3,365 | 3,440 | +145 | +4.4% | 15,700 |
| 2015/09/08 | 3,295 | 3,340 | 3,260 | 3,295 | +40 | +1.2% | 18,700 |
| 2015/09/07 | 3,260 | 3,320 | 3,195 | 3,255 | -355 | -9.8% | 61,800 |
2401～
2450
件表示中 / 3785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 | 267,100円 | -2.4% | +121.7% | 1.72% | 25.63倍 | 0.58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 |
| 極東開 | 275,200円 | +19.6% | +37.9% | 5.09% | 40.00倍 | 0.91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 | 178,000円 | +1.1% | +20.9% | 4.49% | 12.77倍 | 0.47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 | 297,000円 | -7.6% | -34.2% | 2.09% | 21.58倍 | 1.71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 |
| フタバ | 97,800円 | -3.8% | +16.7% | 4.09% | 7.61倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
