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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,357 | 1,358 | 1,345 | 1,348 | +12 | +0.9% | 7,200 |
| 2011/09/06 | 1,351 | 1,351 | 1,290 | 1,336 | -16 | -1.2% | 37,400 |
| 2011/09/05 | 1,337 | 1,370 | 1,328 | 1,352 | -12 | -0.9% | 8,600 |
| 2011/09/02 | 1,345 | 1,364 | 1,330 | 1,364 | +40 | +3% | 22,800 |
| 2011/09/01 | 1,319 | 1,324 | 1,296 | 1,324 | +17 | +1.3% | 20,000 |
| 2011/08/31 | 1,312 | 1,320 | 1,282 | 1,307 | +24 | +1.9% | 10,600 |
| 2011/08/30 | 1,273 | 1,291 | 1,273 | 1,283 | +18 | +1.4% | 4,900 |
| 2011/08/29 | 1,285 | 1,285 | 1,265 | 1,265 | +7 | +0.6% | 6,400 |
| 2011/08/26 | 1,270 | 1,270 | 1,251 | 1,258 | -2 | -0.2% | 9,300 |
| 2011/08/25 | 1,297 | 1,298 | 1,244 | 1,260 | +8 | +0.6% | 6,000 |
| 2011/08/24 | 1,252 | 1,255 | 1,231 | 1,252 | +12 | +1% | 2,600 |
| 2011/08/23 | 1,231 | 1,240 | 1,228 | 1,240 | +5 | +0.4% | 3,500 |
| 2011/08/22 | 1,244 | 1,244 | 1,230 | 1,235 | -27 | -2.1% | 6,400 |
| 2011/08/19 | 1,280 | 1,280 | 1,260 | 1,262 | -18 | -1.4% | 10,100 |
| 2011/08/18 | 1,293 | 1,300 | 1,268 | 1,280 | -6 | -0.5% | 3,900 |
| 2011/08/17 | 1,287 | 1,288 | 1,285 | 1,286 | -1 | -0.1% | 1,300 |
| 2011/08/16 | 1,300 | 1,301 | 1,286 | 1,287 | -13 | -1% | 3,300 |
| 2011/08/15 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 200 |
| 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 |
3401～
3450
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% | 47.09倍 | 0.55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 | 0.89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% | 9.90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
