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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,378 | 1,398 | 1,372 | 1,382 | -22 | -1.6% | 17,300 |
| 2011/01/28 | 1,406 | 1,406 | 1,388 | 1,404 | +1 | +0.1% | 37,400 |
| 2011/01/27 | 1,387 | 1,411 | 1,387 | 1,403 | +32 | +2.3% | 55,100 |
| 2011/01/26 | 1,332 | 1,378 | 1,332 | 1,371 | +43 | +3.2% | 36,500 |
| 2011/01/25 | 1,325 | 1,330 | 1,323 | 1,328 | +7 | +0.5% | 20,800 |
| 2011/01/24 | 1,322 | 1,324 | 1,313 | 1,321 | -1 | -0.1% | 18,200 |
| 2011/01/21 | 1,339 | 1,339 | 1,309 | 1,322 | -7 | -0.5% | 27,900 |
| 2011/01/20 | 1,323 | 1,343 | 1,320 | 1,329 | +9 | +0.7% | 26,800 |
| 2011/01/19 | 1,290 | 1,322 | 1,290 | 1,320 | +40 | +3.1% | 34,100 |
| 2011/01/18 | 1,265 | 1,282 | 1,258 | 1,280 | +15 | +1.2% | 16,200 |
| 2011/01/17 | 1,280 | 1,280 | 1,264 | 1,265 | -5 | -0.4% | 5,300 |
| 2011/01/14 | 1,290 | 1,290 | 1,270 | 1,270 | -24 | -1.9% | 10,800 |
| 2011/01/13 | 1,293 | 1,300 | 1,286 | 1,294 | -6 | -0.5% | 11,900 |
| 2011/01/12 | 1,320 | 1,320 | 1,300 | 1,300 | -18 | -1.4% | 15,100 |
| 2011/01/11 | 1,336 | 1,336 | 1,312 | 1,318 | -27 | -2% | 16,800 |
| 2011/01/07 | 1,300 | 1,345 | 1,298 | 1,345 | +45 | +3.5% | 20,500 |
| 2011/01/06 | 1,292 | 1,303 | 1,292 | 1,300 | +9 | +0.7% | 12,100 |
| 2011/01/05 | 1,302 | 1,307 | 1,285 | 1,291 | -17 | -1.3% | 16,700 |
| 2011/01/04 | 1,318 | 1,318 | 1,288 | 1,308 | -7 | -0.5% | 22,700 |
| 2010/12/30 | 1,320 | 1,320 | 1,291 | 1,315 | +45 | +3.5% | 55,100 |
| 2010/12/29 | 1,250 | 1,277 | 1,250 | 1,270 | +20 | +1.6% | 51,500 |
| 2010/12/28 | 1,240 | 1,250 | 1,235 | 1,250 | +18 | +1.5% | 33,400 |
| 2010/12/27 | 1,202 | 1,237 | 1,200 | 1,232 | +19 | +1.6% | 20,200 |
| 2010/12/24 | 1,220 | 1,230 | 1,213 | 1,213 | -19 | -1.5% | 10,200 |
| 2010/12/22 | 1,220 | 1,240 | 1,211 | 1,232 | +12 | +1% | 32,700 |
| 2010/12/21 | 1,201 | 1,222 | 1,197 | 1,220 | +28 | +2.3% | 24,000 |
| 2010/12/20 | 1,184 | 1,194 | 1,178 | 1,192 | +8 | +0.7% | 25,500 |
| 2010/12/17 | 1,177 | 1,190 | 1,177 | 1,184 | -2 | -0.2% | 28,000 |
| 2010/12/16 | 1,191 | 1,191 | 1,176 | 1,186 | -9 | -0.8% | 30,800 |
| 2010/12/15 | 1,185 | 1,204 | 1,185 | 1,195 | -1 | -0.1% | 22,600 |
| 2010/12/14 | 1,166 | 1,225 | 1,158 | 1,196 | -30 | -2.4% | 103,400 |
| 2010/12/13 | 1,241 | 1,247 | 1,224 | 1,226 | -11 | -0.9% | 37,700 |
| 2010/12/10 | 1,241 | 1,253 | 1,226 | 1,237 | +11 | +0.9% | 83,600 |
| 2010/12/09 | 1,225 | 1,229 | 1,218 | 1,226 | -3 | -0.2% | 12,500 |
| 2010/12/08 | 1,220 | 1,233 | 1,215 | 1,229 | +9 | +0.7% | 8,800 |
| 2010/12/07 | 1,219 | 1,221 | 1,192 | 1,220 | -9 | -0.7% | 12,800 |
| 2010/12/06 | 1,190 | 1,230 | 1,190 | 1,229 | +48 | +4.1% | 49,900 |
| 2010/12/03 | 1,176 | 1,181 | 1,175 | 1,181 | +9 | +0.8% | 16,200 |
| 2010/12/02 | 1,180 | 1,180 | 1,170 | 1,172 | +2 | +0.2% | 5,800 |
| 2010/12/01 | 1,155 | 1,170 | 1,137 | 1,170 | +12 | +1% | 12,700 |
| 2010/11/30 | 1,167 | 1,167 | 1,150 | 1,158 | +1 | +0.1% | 10,600 |
| 2010/11/29 | 1,174 | 1,174 | 1,151 | 1,157 | -14 | -1.2% | 11,800 |
| 2010/11/26 | 1,185 | 1,187 | 1,170 | 1,171 | -17 | -1.4% | 12,800 |
| 2010/11/25 | 1,196 | 1,196 | 1,184 | 1,188 | +3 | +0.3% | 11,600 |
| 2010/11/24 | 1,165 | 1,195 | 1,160 | 1,185 | +5 | +0.4% | 33,100 |
| 2010/11/22 | 1,179 | 1,181 | 1,170 | 1,180 | +7 | +0.6% | 9,500 |
| 2010/11/19 | 1,170 | 1,177 | 1,155 | 1,173 | +19 | +1.6% | 59,500 |
| 2010/11/18 | 1,124 | 1,155 | 1,121 | 1,154 | +33 | +2.9% | 42,500 |
| 2010/11/17 | 1,120 | 1,124 | 1,112 | 1,121 | -3 | -0.3% | 9,100 |
| 2010/11/16 | 1,107 | 1,124 | 1,098 | 1,124 | +20 | +1.8% | 11,600 |
3551～
3600
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
