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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 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 |
| 2011/06/02 | 1,440 | 1,450 | 1,416 | 1,416 | -40 | -2.7% | 17,900 |
| 2011/06/01 | 1,492 | 1,493 | 1,430 | 1,456 | -37 | -2.5% | 56,000 |
| 2011/05/31 | 1,449 | 1,493 | 1,446 | 1,493 | +33 | +2.3% | 178,200 |
| 2011/05/30 | 1,433 | 1,463 | 1,433 | 1,460 | +27 | +1.9% | 30,800 |
| 2011/05/27 | 1,392 | 1,449 | 1,392 | 1,433 | +15 | +1.1% | 26,300 |
| 2011/05/26 | 1,387 | 1,432 | 1,385 | 1,418 | +29 | +2.1% | 29,400 |
| 2011/05/25 | 1,380 | 1,393 | 1,380 | 1,389 | +11 | +0.8% | 22,200 |
| 2011/05/24 | 1,380 | 1,380 | 1,365 | 1,378 | -2 | -0.1% | 13,800 |
| 2011/05/23 | 1,378 | 1,382 | 1,350 | 1,380 | +1 | +0.1% | 14,500 |
| 2011/05/20 | 1,395 | 1,400 | 1,365 | 1,379 | +9 | +0.7% | 22,700 |
| 2011/05/19 | 1,369 | 1,392 | 1,367 | 1,370 | +18 | +1.3% | 42,000 |
| 2011/05/18 | 1,322 | 1,370 | 1,300 | 1,352 | +69 | +5.4% | 30,600 |
| 2011/05/17 | 1,275 | 1,283 | 1,261 | 1,283 | +22 | +1.7% | 6,100 |
| 2011/05/16 | 1,270 | 1,270 | 1,260 | 1,261 | -39 | -3% | 5,400 |
| 2011/05/13 | 1,317 | 1,320 | 1,281 | 1,300 | -17 | -1.3% | 15,700 |
| 2011/05/12 | 1,302 | 1,317 | 1,302 | 1,317 | +3 | +0.2% | 4,000 |
| 2011/05/11 | 1,315 | 1,315 | 1,303 | 1,314 | +4 | +0.3% | 3,300 |
| 2011/05/10 | 1,316 | 1,316 | 1,298 | 1,310 | -5 | -0.4% | 12,600 |
| 2011/05/09 | 1,319 | 1,319 | 1,300 | 1,315 | -4 | -0.3% | 4,900 |
| 2011/05/06 | 1,330 | 1,330 | 1,300 | 1,319 | -24 | -1.8% | 2,400 |
| 2011/05/02 | 1,290 | 1,344 | 1,286 | 1,343 | +5 | +0.4% | 8,900 |
| 2011/04/28 | 1,212 | 1,338 | 1,212 | 1,338 | +106 | +8.6% | 62,900 |
| 2011/04/27 | 1,239 | 1,239 | 1,232 | 1,232 | -2 | -0.2% | 6,200 |
| 2011/04/26 | 1,239 | 1,242 | 1,230 | 1,234 | -32 | -2.5% | 8,000 |
| 2011/04/25 | 1,304 | 1,304 | 1,260 | 1,266 | -8 | -0.6% | 10,000 |
| 2011/04/22 | 1,270 | 1,280 | 1,190 | 1,274 | +5 | +0.4% | 36,900 |
| 2011/04/21 | 1,270 | 1,276 | 1,269 | 1,269 | ±0 | ±0% | 29,500 |
| 2011/04/20 | 1,270 | 1,272 | 1,250 | 1,269 | +21 | +1.7% | 10,400 |
| 2011/04/19 | 1,232 | 1,248 | 1,232 | 1,248 | +18 | +1.5% | 5,500 |
| 2011/04/18 | 1,238 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 5,200 |
| 2011/04/15 | 1,234 | 1,245 | 1,228 | 1,233 | -10 | -0.8% | 11,100 |
| 2011/04/14 | 1,235 | 1,243 | 1,235 | 1,243 | +8 | +0.6% | 6,300 |
| 2011/04/13 | 1,240 | 1,260 | 1,228 | 1,235 | -15 | -1.2% | 8,700 |
| 2011/04/12 | 1,270 | 1,279 | 1,242 | 1,250 | -29 | -2.3% | 4,700 |
| 2011/04/11 | 1,290 | 1,295 | 1,279 | 1,279 | -11 | -0.9% | 3,900 |
| 2011/04/08 | 1,275 | 1,300 | 1,270 | 1,290 | -9 | -0.7% | 10,800 |
| 2011/04/07 | 1,310 | 1,311 | 1,295 | 1,299 | -24 | -1.8% | 2,600 |
| 2011/04/06 | 1,323 | 1,336 | 1,303 | 1,323 | ±0 | ±0% | 14,000 |
3251～
3300
件表示中 / 3548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 | 144,700円 | -1.5% | +1.4% | 2.76% | 23.60倍 | 0.30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 |
| プレス工 | 58,900円 | -5.2% | -23.5% | 4.58% | 8.73倍 | 0.54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 |
| 村上開明 | 485,500円 | +6.5% | +0.9% | 3.71% | 9.37倍 | 0.68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 |
| ユニプレス | 113,200円 | -1.5% | -4.4% | 5.30% | 9.21倍 | 0.33倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| トピー | 204,200円 | -5.1% | -14.0% | 5.04% | 6.47倍 | 0.33倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
