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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,280 | 1,300 | 1,260 | 1,285 | +15 | +1.2% | 15,700 |
| 2011/08/11 | 1,250 | 1,270 | 1,250 | 1,270 | -5 | -0.4% | 13,200 |
| 2011/08/10 | 1,310 | 1,310 | 1,233 | 1,275 | -5 | -0.4% | 12,600 |
| 2011/08/09 | 1,285 | 1,286 | 1,220 | 1,280 | -30 | -2.3% | 17,800 |
| 2011/08/08 | 1,392 | 1,392 | 1,285 | 1,310 | -91 | -6.5% | 16,000 |
| 2011/08/05 | 1,393 | 1,401 | 1,368 | 1,401 | -35 | -2.4% | 15,700 |
| 2011/08/04 | 1,420 | 1,444 | 1,416 | 1,436 | +12 | +0.8% | 8,000 |
| 2011/08/03 | 1,410 | 1,430 | 1,410 | 1,424 | -25 | -1.7% | 12,000 |
| 2011/08/02 | 1,455 | 1,457 | 1,426 | 1,449 | -19 | -1.3% | 18,900 |
| 2011/08/01 | 1,461 | 1,473 | 1,461 | 1,468 | -15 | -1% | 6,500 |
| 2011/07/29 | 1,473 | 1,489 | 1,455 | 1,483 | +38 | +2.6% | 31,200 |
| 2011/07/28 | 1,451 | 1,454 | 1,432 | 1,445 | -55 | -3.7% | 34,900 |
| 2011/07/27 | 1,500 | 1,506 | 1,480 | 1,500 | ±0 | ±0% | 27,900 |
| 2011/07/26 | 1,472 | 1,510 | 1,472 | 1,500 | +29 | +2% | 13,800 |
| 2011/07/25 | 1,510 | 1,510 | 1,471 | 1,471 | -29 | -1.9% | 7,200 |
| 2011/07/22 | 1,500 | 1,500 | 1,477 | 1,500 | -7 | -0.5% | 15,000 |
| 2011/07/21 | 1,478 | 1,515 | 1,478 | 1,507 | +29 | +2% | 63,900 |
| 2011/07/20 | 1,472 | 1,480 | 1,460 | 1,478 | +55 | +3.9% | 33,200 |
| 2011/07/19 | 1,431 | 1,431 | 1,418 | 1,423 | -17 | -1.2% | 14,000 |
| 2011/07/15 | 1,404 | 1,450 | 1,401 | 1,440 | +36 | +2.6% | 5,600 |
| 2011/07/14 | 1,425 | 1,425 | 1,399 | 1,404 | -21 | -1.5% | 10,000 |
| 2011/07/13 | 1,445 | 1,445 | 1,410 | 1,425 | -24 | -1.7% | 26,200 |
| 2011/07/12 | 1,443 | 1,450 | 1,432 | 1,449 | +4 | +0.3% | 9,500 |
| 2011/07/11 | 1,461 | 1,461 | 1,432 | 1,445 | -20 | -1.4% | 3,600 |
| 2011/07/08 | 1,445 | 1,474 | 1,440 | 1,465 | +20 | +1.4% | 11,100 |
| 2011/07/07 | 1,470 | 1,470 | 1,432 | 1,445 | -10 | -0.7% | 12,900 |
| 2011/07/06 | 1,450 | 1,468 | 1,449 | 1,455 | ±0 | ±0% | 20,500 |
| 2011/07/05 | 1,484 | 1,484 | 1,451 | 1,455 | -30 | -2% | 8,900 |
| 2011/07/04 | 1,474 | 1,485 | 1,470 | 1,485 | +5 | +0.3% | 14,200 |
| 2011/07/01 | 1,445 | 1,480 | 1,445 | 1,480 | +35 | +2.4% | 38,500 |
| 2011/06/30 | 1,431 | 1,446 | 1,410 | 1,445 | +25 | +1.8% | 60,500 |
| 2011/06/29 | 1,393 | 1,425 | 1,390 | 1,420 | +22 | +1.6% | 38,300 |
| 2011/06/28 | 1,383 | 1,398 | 1,383 | 1,398 | +15 | +1.1% | 10,700 |
| 2011/06/27 | 1,373 | 1,383 | 1,367 | 1,383 | +40 | +3% | 11,000 |
| 2011/06/24 | 1,345 | 1,368 | 1,336 | 1,343 | +2 | +0.1% | 60,000 |
| 2011/06/23 | 1,325 | 1,350 | 1,322 | 1,341 | +20 | +1.5% | 17,600 |
| 2011/06/22 | 1,328 | 1,334 | 1,320 | 1,321 | -9 | -0.7% | 9,300 |
| 2011/06/21 | 1,330 | 1,332 | 1,327 | 1,330 | -15 | -1.1% | 9,400 |
| 2011/06/20 | 1,351 | 1,355 | 1,344 | 1,345 | +12 | +0.9% | 9,300 |
| 2011/06/17 | 1,332 | 1,335 | 1,329 | 1,333 | -7 | -0.5% | 5,800 |
| 2011/06/16 | 1,348 | 1,348 | 1,331 | 1,340 | -24 | -1.8% | 5,600 |
| 2011/06/15 | 1,341 | 1,364 | 1,341 | 1,364 | +14 | +1% | 4,300 |
| 2011/06/14 | 1,341 | 1,362 | 1,341 | 1,350 | -20 | -1.5% | 4,900 |
| 2011/06/13 | 1,330 | 1,375 | 1,329 | 1,370 | +37 | +2.8% | 9,000 |
| 2011/06/10 | 1,329 | 1,340 | 1,325 | 1,333 | +10 | +0.8% | 2,400 |
| 2011/06/09 | 1,325 | 1,334 | 1,320 | 1,323 | -8 | -0.6% | 4,800 |
| 2011/06/08 | 1,340 | 1,340 | 1,318 | 1,331 | -8 | -0.6% | 10,000 |
| 2011/06/07 | 1,340 | 1,340 | 1,319 | 1,339 | +20 | +1.5% | 16,200 |
| 2011/06/06 | 1,319 | 1,338 | 1,319 | 1,319 | -38 | -2.8% | 13,000 |
| 2011/06/03 | 1,330 | 1,378 | 1,312 | 1,357 | -59 | -4.2% | 33,200 |
3251～
3300
件表示中 / 3586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 | 157,200円 | -1.5% | +1.4% | 2.54% | 25.64倍 | 0.33倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| タチエス | 172,800円 | -4.5% | -33.8% | 6.01% | 7.90倍 | 0.65倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米アディエント、米リア等と提携し世界展開 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67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 | 66,300円 | -13.3% | -40.5% | 5.28% | 9.89倍 | 0.50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 |
| プレス工 | 55,400円 | -10.9% | -31.7% | 5.78% | 9.82倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
