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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,428 | 1,440 | 1,425 | 1,428 | +16 | +1.1% | 24,700 |
| 2024/10/04 | 1,418 | 1,428 | 1,409 | 1,412 | -7 | -0.5% | 30,800 |
| 2024/10/03 | 1,443 | 1,448 | 1,419 | 1,419 | -11 | -0.8% | 30,400 |
| 2024/10/02 | 1,448 | 1,457 | 1,415 | 1,430 | -18 | -1.2% | 35,300 |
| 2024/10/01 | 1,449 | 1,456 | 1,438 | 1,448 | +16 | +1.1% | 35,400 |
| 2024/09/30 | 1,422 | 1,458 | 1,422 | 1,432 | -15 | -1% | 31,000 |
| 2024/09/27 | 1,443 | 1,461 | 1,430 | 1,447 | -5 | -0.3% | 28,700 |
| 2024/09/26 | 1,446 | 1,455 | 1,436 | 1,452 | +8 | +0.6% | 32,700 |
| 2024/09/25 | 1,431 | 1,461 | 1,427 | 1,444 | +13 | +0.9% | 15,900 |
| 2024/09/24 | 1,445 | 1,446 | 1,426 | 1,431 | -6 | -0.4% | 38,700 |
| 2024/09/20 | 1,411 | 1,437 | 1,396 | 1,437 | +56 | +4.1% | 53,300 |
| 2024/09/19 | 1,364 | 1,381 | 1,364 | 1,381 | +36 | +2.7% | 12,200 |
| 2024/09/18 | 1,352 | 1,365 | 1,344 | 1,345 | +6 | +0.4% | 13,600 |
| 2024/09/17 | 1,351 | 1,369 | 1,334 | 1,339 | -11 | -0.8% | 24,100 |
| 2024/09/13 | 1,348 | 1,362 | 1,348 | 1,350 | -5 | -0.4% | 12,100 |
| 2024/09/12 | 1,338 | 1,370 | 1,326 | 1,355 | +43 | +3.3% | 26,100 |
| 2024/09/11 | 1,367 | 1,367 | 1,300 | 1,312 | -42 | -3.1% | 63,500 |
| 2024/09/10 | 1,395 | 1,398 | 1,344 | 1,354 | -27 | -2% | 26,300 |
| 2024/09/09 | 1,364 | 1,393 | 1,340 | 1,381 | -13 | -0.9% | 57,100 |
| 2024/09/06 | 1,428 | 1,443 | 1,385 | 1,394 | -34 | -2.4% | 81,100 |
| 2024/09/05 | 1,443 | 1,464 | 1,426 | 1,428 | -16 | -1.1% | 46,400 |
| 2024/09/04 | 1,470 | 1,470 | 1,427 | 1,444 | -55 | -3.7% | 57,100 |
| 2024/09/03 | 1,471 | 1,515 | 1,471 | 1,499 | +38 | +2.6% | 34,700 |
| 2024/09/02 | 1,442 | 1,472 | 1,437 | 1,461 | +32 | +2.2% | 30,000 |
| 2024/08/30 | 1,422 | 1,435 | 1,409 | 1,429 | +2 | +0.1% | 42,200 |
| 2024/08/29 | 1,413 | 1,431 | 1,405 | 1,427 | +19 | +1.3% | 18,100 |
| 2024/08/28 | 1,412 | 1,419 | 1,388 | 1,408 | +6 | +0.4% | 19,100 |
| 2024/08/27 | 1,391 | 1,420 | 1,388 | 1,402 | +11 | +0.8% | 22,400 |
| 2024/08/26 | 1,408 | 1,408 | 1,390 | 1,391 | -5 | -0.4% | 24,200 |
| 2024/08/23 | 1,406 | 1,413 | 1,393 | 1,396 | -1 | -0.1% | 12,200 |
| 2024/08/22 | 1,383 | 1,404 | 1,383 | 1,397 | +11 | +0.8% | 45,300 |
| 2024/08/21 | 1,379 | 1,386 | 1,361 | 1,386 | +2 | +0.1% | 30,500 |
| 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 |
201～
250
件表示中 / 3754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 | 251,000円 | -3.1% | +65.0% | 1.83% | 47.09倍 | 0.55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 | 267,300円 | +19.6% | +37.9% | 5.24% | 38.85倍 | 0.89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 |
| モリタＨＤ | 219,500円 | +2.9% | +4.0% | 2.64% | 9.90倍 | 0.97倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 日精機 | 156,600円 | +1.1% | +20.9% | 5.11% | 11.23倍 | 0.41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 |
| 村上開明 | 667,000円 | -2.9% | -6.1% | 3.15% | 13.31倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
