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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 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 |
| 2011/04/05 | 1,353 | 1,353 | 1,317 | 1,323 | -46 | -3.4% | 14,200 |
| 2011/04/04 | 1,361 | 1,385 | 1,361 | 1,369 | -26 | -1.9% | 9,700 |
| 2011/04/01 | 1,408 | 1,408 | 1,380 | 1,395 | -5 | -0.4% | 14,100 |
| 2011/03/31 | 1,399 | 1,420 | 1,360 | 1,400 | +40 | +2.9% | 44,000 |
| 2011/03/30 | 1,415 | 1,423 | 1,359 | 1,360 | -71 | -5% | 41,000 |
| 2011/03/29 | 1,430 | 1,437 | 1,410 | 1,431 | -6 | -0.4% | 12,200 |
| 2011/03/28 | 1,356 | 1,437 | 1,356 | 1,437 | +7 | +0.5% | 10,600 |
| 2011/03/25 | 1,430 | 1,444 | 1,426 | 1,430 | -10 | -0.7% | 12,600 |
| 2011/03/24 | 1,391 | 1,456 | 1,385 | 1,440 | +20 | +1.4% | 19,400 |
| 2011/03/23 | 1,392 | 1,432 | 1,390 | 1,420 | +35 | +2.5% | 11,100 |
| 2011/03/22 | 1,425 | 1,443 | 1,370 | 1,385 | +6 | +0.4% | 20,400 |
| 2011/03/18 | 1,369 | 1,400 | 1,312 | 1,379 | +10 | +0.7% | 19,600 |
| 2011/03/17 | 1,260 | 1,369 | 1,240 | 1,369 | +65 | +5% | 25,600 |
| 2011/03/16 | 1,202 | 1,330 | 1,202 | 1,304 | +114 | +9.6% | 19,900 |
3501～
3550
件表示中 / 3784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 | 274,600円 | -2.4% | +121.7% | 1.68% | 26.35倍 | 0.59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 | 278,800円 | +19.6% | +37.9% | 5.02% | 40.52倍 | 0.92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 | 236,800円 | +2.9% | +4.0% | 2.45% | 10.68倍 | 1.05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 | 179,400円 | +1.1% | +20.9% | 4.46% | 12.87倍 | 0.47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 |
| ダイハツイン | 298,500円 | -7.6% | -34.2% | 2.08% | 21.69倍 | 1.72倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
市場注目の銘柄
チャート関連のコラム
