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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,625 | 1,637 | 1,611 | 1,620 | ±0 | ±0% | 23,100 |
| 2024/03/26 | 1,600 | 1,629 | 1,597 | 1,620 | +20 | +1.3% | 17,600 |
| 2024/03/25 | 1,614 | 1,635 | 1,600 | 1,600 | -26 | -1.6% | 25,700 |
| 2024/03/22 | 1,619 | 1,639 | 1,600 | 1,626 | +7 | +0.4% | 37,100 |
| 2024/03/21 | 1,568 | 1,630 | 1,551 | 1,619 | +79 | +5.1% | 68,700 |
| 2024/03/19 | 1,530 | 1,556 | 1,523 | 1,540 | +7 | +0.5% | 64,900 |
| 2024/03/18 | 1,564 | 1,574 | 1,530 | 1,533 | -27 | -1.7% | 109,000 |
| 2024/03/15 | 1,560 | 1,588 | 1,554 | 1,560 | -6 | -0.4% | 26,100 |
| 2024/03/14 | 1,545 | 1,579 | 1,527 | 1,566 | +23 | +1.5% | 72,900 |
| 2024/03/13 | 1,585 | 1,616 | 1,539 | 1,543 | -34 | -2.2% | 60,700 |
| 2024/03/12 | 1,585 | 1,585 | 1,522 | 1,577 | -3 | -0.2% | 82,600 |
| 2024/03/11 | 1,602 | 1,697 | 1,555 | 1,580 | -174 | -9.9% | 211,600 |
| 2024/03/08 | 1,715 | 1,801 | 1,707 | 1,754 | +39 | +2.3% | 157,200 |
| 2024/03/07 | 1,764 | 1,764 | 1,704 | 1,715 | -33 | -1.9% | 66,100 |
| 2024/03/06 | 1,717 | 1,748 | 1,714 | 1,748 | +6 | +0.3% | 33,800 |
| 2024/03/05 | 1,740 | 1,754 | 1,709 | 1,742 | +7 | +0.4% | 63,000 |
| 2024/03/04 | 1,736 | 1,785 | 1,715 | 1,735 | +24 | +1.4% | 102,800 |
| 2024/03/01 | 1,700 | 1,721 | 1,688 | 1,711 | +10 | +0.6% | 53,000 |
| 2024/02/29 | 1,710 | 1,710 | 1,682 | 1,701 | +9 | +0.5% | 52,700 |
| 2024/02/28 | 1,672 | 1,730 | 1,672 | 1,692 | +20 | +1.2% | 41,900 |
| 2024/02/27 | 1,690 | 1,704 | 1,672 | 1,672 | -18 | -1.1% | 26,700 |
| 2024/02/26 | 1,686 | 1,723 | 1,686 | 1,690 | +4 | +0.2% | 39,800 |
| 2024/02/22 | 1,697 | 1,697 | 1,639 | 1,686 | +15 | +0.9% | 45,100 |
| 2024/02/21 | 1,697 | 1,706 | 1,665 | 1,671 | -6 | -0.4% | 48,600 |
| 2024/02/20 | 1,679 | 1,684 | 1,655 | 1,677 | -3 | -0.2% | 34,300 |
| 2024/02/19 | 1,628 | 1,680 | 1,628 | 1,680 | +57 | +3.5% | 56,500 |
| 2024/02/16 | 1,577 | 1,639 | 1,548 | 1,623 | +76 | +4.9% | 143,800 |
| 2024/02/15 | 1,622 | 1,630 | 1,495 | 1,547 | -66 | -4.1% | 110,000 |
| 2024/02/14 | 1,673 | 1,707 | 1,596 | 1,613 | -57 | -3.4% | 141,600 |
| 2024/02/13 | 1,650 | 1,674 | 1,627 | 1,670 | +36 | +2.2% | 102,700 |
| 2024/02/09 | 1,613 | 1,644 | 1,597 | 1,634 | +21 | +1.3% | 66,700 |
| 2024/02/08 | 1,565 | 1,622 | 1,560 | 1,613 | +48 | +3.1% | 91,300 |
| 2024/02/07 | 1,512 | 1,565 | 1,512 | 1,565 | +53 | +3.5% | 42,600 |
| 2024/02/06 | 1,533 | 1,533 | 1,511 | 1,512 | -21 | -1.4% | 32,700 |
| 2024/02/05 | 1,540 | 1,554 | 1,533 | 1,533 | +5 | +0.3% | 51,900 |
| 2024/02/02 | 1,557 | 1,557 | 1,528 | 1,528 | -25 | -1.6% | 68,400 |
| 2024/02/01 | 1,561 | 1,561 | 1,530 | 1,553 | -8 | -0.5% | 48,500 |
| 2024/01/31 | 1,509 | 1,563 | 1,508 | 1,561 | +52 | +3.4% | 95,200 |
| 2024/01/30 | 1,479 | 1,540 | 1,471 | 1,509 | +37 | +2.5% | 64,200 |
| 2024/01/29 | 1,478 | 1,486 | 1,472 | 1,472 | -10 | -0.7% | 21,200 |
| 2024/01/26 | 1,505 | 1,510 | 1,479 | 1,482 | -28 | -1.9% | 29,000 |
| 2024/01/25 | 1,517 | 1,526 | 1,498 | 1,510 | -7 | -0.5% | 29,300 |
| 2024/01/24 | 1,504 | 1,527 | 1,502 | 1,517 | +13 | +0.9% | 41,900 |
| 2024/01/23 | 1,529 | 1,541 | 1,501 | 1,504 | -37 | -2.4% | 51,700 |
| 2024/01/22 | 1,519 | 1,542 | 1,515 | 1,541 | +38 | +2.5% | 92,600 |
| 2024/01/19 | 1,497 | 1,515 | 1,477 | 1,503 | +18 | +1.2% | 94,300 |
| 2024/01/18 | 1,448 | 1,487 | 1,443 | 1,485 | +32 | +2.2% | 67,400 |
| 2024/01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +24 | +1.7% | 108,400 |
| 2024/01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +14 | +1% | 173,900 |
| 2024/01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +1 | +0.1% | 110,000 |
251～
300
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
