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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 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 |
3401～
3450
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
