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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,500 | 1,516 | 1,442 | 1,445 | -37 | -2.5% | 159,200 |
| 2024/06/07 | 1,455 | 1,494 | 1,451 | 1,482 | +6 | +0.4% | 101,600 |
| 2024/06/06 | 1,521 | 1,521 | 1,469 | 1,476 | -36 | -2.4% | 189,700 |
| 2024/06/05 | 1,509 | 1,524 | 1,506 | 1,512 | -4 | -0.3% | 63,400 |
| 2024/06/04 | 1,560 | 1,560 | 1,506 | 1,516 | -44 | -2.8% | 48,800 |
| 2024/06/03 | 1,555 | 1,583 | 1,555 | 1,560 | +16 | +1% | 52,900 |
| 2024/05/31 | 1,535 | 1,549 | 1,530 | 1,544 | +4 | +0.3% | 43,700 |
| 2024/05/30 | 1,520 | 1,540 | 1,506 | 1,540 | +9 | +0.6% | 25,800 |
| 2024/05/29 | 1,537 | 1,541 | 1,526 | 1,531 | -9 | -0.6% | 29,700 |
| 2024/05/28 | 1,540 | 1,542 | 1,525 | 1,540 | -11 | -0.7% | 21,100 |
| 2024/05/27 | 1,540 | 1,557 | 1,539 | 1,551 | +12 | +0.8% | 52,300 |
| 2024/05/24 | 1,526 | 1,541 | 1,515 | 1,539 | ±0 | ±0% | 22,500 |
| 2024/05/23 | 1,539 | 1,551 | 1,524 | 1,539 | -8 | -0.5% | 21,600 |
| 2024/05/22 | 1,552 | 1,552 | 1,534 | 1,547 | +2 | +0.1% | 21,400 |
| 2024/05/21 | 1,548 | 1,551 | 1,527 | 1,545 | -1 | -0.1% | 29,000 |
| 2024/05/20 | 1,519 | 1,550 | 1,519 | 1,546 | +30 | +2% | 28,800 |
| 2024/05/17 | 1,542 | 1,542 | 1,509 | 1,516 | +10 | +0.7% | 18,000 |
| 2024/05/16 | 1,555 | 1,561 | 1,485 | 1,506 | -59 | -3.8% | 52,600 |
| 2024/05/15 | 1,538 | 1,566 | 1,538 | 1,565 | +28 | +1.8% | 34,500 |
| 2024/05/14 | 1,560 | 1,560 | 1,524 | 1,537 | -23 | -1.5% | 25,800 |
| 2024/05/13 | 1,536 | 1,560 | 1,536 | 1,560 | +11 | +0.7% | 9,500 |
| 2024/05/10 | 1,557 | 1,568 | 1,541 | 1,549 | -28 | -1.8% | 16,400 |
| 2024/05/09 | 1,570 | 1,584 | 1,564 | 1,577 | +21 | +1.3% | 13,300 |
| 2024/05/08 | 1,540 | 1,556 | 1,527 | 1,556 | +31 | +2% | 39,800 |
| 2024/05/07 | 1,551 | 1,563 | 1,525 | 1,525 | -24 | -1.5% | 40,700 |
| 2024/05/02 | 1,557 | 1,570 | 1,537 | 1,549 | -8 | -0.5% | 20,100 |
| 2024/05/01 | 1,550 | 1,573 | 1,545 | 1,557 | +8 | +0.5% | 32,400 |
| 2024/04/30 | 1,568 | 1,572 | 1,548 | 1,549 | -22 | -1.4% | 18,300 |
| 2024/04/26 | 1,550 | 1,580 | 1,530 | 1,571 | +10 | +0.6% | 46,700 |
| 2024/04/25 | 1,566 | 1,584 | 1,558 | 1,561 | -44 | -2.7% | 261,300 |
| 2024/04/24 | 1,574 | 1,605 | 1,546 | 1,605 | +27 | +1.7% | 29,300 |
| 2024/04/23 | 1,563 | 1,579 | 1,560 | 1,578 | +11 | +0.7% | 21,400 |
| 2024/04/22 | 1,562 | 1,584 | 1,550 | 1,567 | +6 | +0.4% | 39,700 |
| 2024/04/19 | 1,615 | 1,620 | 1,539 | 1,561 | -56 | -3.5% | 56,400 |
| 2024/04/18 | 1,577 | 1,618 | 1,577 | 1,617 | +42 | +2.7% | 46,400 |
| 2024/04/17 | 1,609 | 1,622 | 1,570 | 1,575 | -15 | -0.9% | 38,400 |
| 2024/04/16 | 1,620 | 1,643 | 1,582 | 1,590 | -30 | -1.9% | 60,300 |
| 2024/04/15 | 1,630 | 1,630 | 1,602 | 1,620 | -17 | -1% | 36,000 |
| 2024/04/12 | 1,640 | 1,640 | 1,625 | 1,637 | +11 | +0.7% | 22,300 |
| 2024/04/11 | 1,620 | 1,638 | 1,610 | 1,626 | +13 | +0.8% | 16,900 |
| 2024/04/10 | 1,621 | 1,639 | 1,613 | 1,613 | -14 | -0.9% | 30,700 |
| 2024/04/09 | 1,624 | 1,652 | 1,624 | 1,627 | +2 | +0.1% | 35,100 |
| 2024/04/08 | 1,620 | 1,642 | 1,618 | 1,625 | +15 | +0.9% | 26,500 |
| 2024/04/05 | 1,610 | 1,630 | 1,595 | 1,610 | -13 | -0.8% | 31,600 |
| 2024/04/04 | 1,624 | 1,638 | 1,612 | 1,623 | +14 | +0.9% | 9,700 |
| 2024/04/03 | 1,604 | 1,635 | 1,604 | 1,609 | -15 | -0.9% | 17,800 |
| 2024/04/02 | 1,637 | 1,637 | 1,610 | 1,624 | -13 | -0.8% | 33,500 |
| 2024/04/01 | 1,690 | 1,690 | 1,622 | 1,637 | -53 | -3.1% | 55,800 |
| 2024/03/29 | 1,697 | 1,709 | 1,652 | 1,690 | -7 | -0.4% | 42,700 |
| 2024/03/28 | 1,620 | 1,708 | 1,620 | 1,697 | +77 | +4.8% | 68,100 |
201～
250
件表示中 / 3673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 | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31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 |
| 村上開明 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66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 | 153,200円 | -4.5% | -33.8% | 6.78% | 7.00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 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09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 |
| ジャムコ | 179,300円 | +35.8% | +428.5% | 0.00% | 13.80倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
