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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
251～
300
件表示中 / 3715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 | 194,200円 | -3.1% | +65.0% | 2.37% | 36.43倍 | 0.43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 |
| 日精機 | 137,100円 | +1.1% | +20.9% | 5.84% | 9.83倍 | 0.36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 |
| 太平洋 | 130,000円 | -2.0% | -10.3% | 4.46% | 6.76倍 | 0.45倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 村上開明 | 612,000円 | -2.9% | -6.1% | 3.43% | 12.21倍 | 0.80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 |
| フタバ | 72,000円 | -3.8% | +20.5% | 5.56% | 5.37倍 | 0.55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
