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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,318 | 1,334 | 1,315 | 1,330 | +10 | +0.8% | 7,000 |
| 2012/06/29 | 1,334 | 1,334 | 1,315 | 1,320 | +26 | +2% | 28,500 |
| 2012/06/28 | 1,292 | 1,294 | 1,260 | 1,294 | +32 | +2.5% | 9,800 |
| 2012/06/27 | 1,254 | 1,263 | 1,251 | 1,262 | +1 | +0.1% | 3,200 |
| 2012/06/26 | 1,263 | 1,265 | 1,260 | 1,261 | -2 | -0.2% | 900 |
| 2012/06/25 | 1,285 | 1,285 | 1,263 | 1,263 | -26 | -2% | 5,800 |
| 2012/06/22 | 1,286 | 1,289 | 1,270 | 1,289 | +1 | +0.1% | 3,000 |
| 2012/06/21 | 1,294 | 1,294 | 1,287 | 1,288 | +12 | +0.9% | 8,200 |
| 2012/06/20 | 1,265 | 1,276 | 1,264 | 1,276 | +15 | +1.2% | 4,000 |
| 2012/06/19 | 1,281 | 1,281 | 1,260 | 1,261 | -3 | -0.2% | 2,600 |
| 2012/06/18 | 1,270 | 1,270 | 1,257 | 1,264 | +11 | +0.9% | 3,300 |
| 2012/06/15 | 1,235 | 1,260 | 1,235 | 1,253 | +23 | +1.9% | 16,200 |
| 2012/06/14 | 1,212 | 1,230 | 1,212 | 1,230 | +25 | +2.1% | 12,400 |
| 2012/06/13 | 1,219 | 1,241 | 1,199 | 1,205 | -2 | -0.2% | 24,900 |
| 2012/06/12 | 1,220 | 1,233 | 1,185 | 1,207 | -12 | -1% | 19,900 |
| 2012/06/11 | 1,222 | 1,222 | 1,201 | 1,219 | +29 | +2.4% | 16,500 |
| 2012/06/08 | 1,210 | 1,210 | 1,181 | 1,190 | +5 | +0.4% | 93,300 |
| 2012/06/07 | 1,170 | 1,197 | 1,160 | 1,185 | +53 | +4.7% | 42,500 |
| 2012/06/06 | 1,149 | 1,149 | 1,132 | 1,132 | +17 | +1.5% | 26,300 |
| 2012/06/05 | 1,100 | 1,130 | 1,100 | 1,115 | +15 | +1.4% | 40,800 |
| 2012/06/04 | 1,098 | 1,132 | 1,095 | 1,100 | -20 | -1.8% | 28,900 |
| 2012/06/01 | 1,120 | 1,170 | 1,120 | 1,120 | +14 | +1.3% | 85,500 |
| 2012/05/31 | 1,235 | 1,235 | 1,068 | 1,106 | -118 | -9.6% | 230,500 |
| 2012/05/30 | 1,197 | 1,225 | 1,188 | 1,224 | +57 | +4.9% | 26,100 |
| 2012/05/29 | 1,175 | 1,210 | 1,167 | 1,167 | -8 | -0.7% | 39,600 |
| 2012/05/28 | 1,191 | 1,192 | 1,164 | 1,175 | -31 | -2.6% | 11,800 |
| 2012/05/25 | 1,235 | 1,235 | 1,190 | 1,206 | -24 | -2% | 23,800 |
| 2012/05/24 | 1,250 | 1,250 | 1,220 | 1,230 | -26 | -2.1% | 15,500 |
| 2012/05/23 | 1,280 | 1,280 | 1,249 | 1,256 | -19 | -1.5% | 14,800 |
| 2012/05/22 | 1,267 | 1,279 | 1,263 | 1,275 | +9 | +0.7% | 8,700 |
| 2012/05/21 | 1,252 | 1,272 | 1,252 | 1,266 | +21 | +1.7% | 23,500 |
| 2012/05/18 | 1,236 | 1,248 | 1,230 | 1,245 | +8 | +0.6% | 62,800 |
| 2012/05/17 | 1,248 | 1,248 | 1,220 | 1,237 | -25 | -2% | 92,900 |
| 2012/05/16 | 1,306 | 1,315 | 1,262 | 1,262 | -68 | -5.1% | 21,400 |
| 2012/05/15 | 1,352 | 1,364 | 1,330 | 1,330 | -39 | -2.8% | 17,800 |
| 2012/05/14 | 1,362 | 1,380 | 1,355 | 1,369 | -2 | -0.1% | 13,500 |
| 2012/05/11 | 1,375 | 1,394 | 1,369 | 1,371 | -21 | -1.5% | 14,300 |
| 2012/05/10 | 1,390 | 1,395 | 1,378 | 1,392 | +1 | +0.1% | 4,600 |
| 2012/05/09 | 1,390 | 1,400 | 1,379 | 1,391 | +9 | +0.7% | 17,500 |
| 2012/05/08 | 1,365 | 1,395 | 1,365 | 1,382 | +17 | +1.2% | 6,400 |
| 2012/05/07 | 1,388 | 1,388 | 1,352 | 1,365 | -45 | -3.2% | 8,500 |
| 2012/05/02 | 1,393 | 1,410 | 1,381 | 1,410 | +16 | +1.1% | 10,400 |
| 2012/05/01 | 1,371 | 1,399 | 1,366 | 1,394 | +2 | +0.1% | 15,800 |
| 2012/04/27 | 1,412 | 1,427 | 1,391 | 1,392 | -28 | -2% | 15,300 |
| 2012/04/26 | 1,430 | 1,437 | 1,403 | 1,420 | -5 | -0.4% | 14,000 |
| 2012/04/25 | 1,399 | 1,430 | 1,399 | 1,425 | +11 | +0.8% | 74,000 |
| 2012/04/24 | 1,425 | 1,429 | 1,411 | 1,414 | -11 | -0.8% | 37,200 |
| 2012/04/23 | 1,421 | 1,428 | 1,415 | 1,425 | +14 | +1% | 27,000 |
| 2012/04/20 | 1,425 | 1,425 | 1,411 | 1,411 | -3 | -0.2% | 20,700 |
| 2012/04/19 | 1,441 | 1,448 | 1,400 | 1,414 | -21 | -1.5% | 61,800 |
3201～
3250
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% | 47.10倍 | 0.54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 | 0.88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% | 9.87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
