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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
