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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,135 | 1,145 | 1,132 | 1,140 | +2 | +0.2% | 10,700 |
| 2010/09/14 | 1,133 | 1,140 | 1,132 | 1,138 | +6 | +0.5% | 18,200 |
| 2010/09/13 | 1,128 | 1,135 | 1,128 | 1,132 | +3 | +0.3% | 10,400 |
| 2010/09/10 | 1,153 | 1,153 | 1,112 | 1,129 | -5 | -0.4% | 32,100 |
| 2010/09/09 | 1,150 | 1,152 | 1,115 | 1,134 | -11 | -1% | 9,200 |
| 2010/09/08 | 1,147 | 1,166 | 1,138 | 1,145 | -27 | -2.3% | 12,400 |
| 2010/09/07 | 1,187 | 1,200 | 1,165 | 1,172 | -15 | -1.3% | 59,000 |
| 2010/09/06 | 1,185 | 1,187 | 1,170 | 1,187 | +20 | +1.7% | 26,400 |
| 2010/09/03 | 1,140 | 1,167 | 1,139 | 1,167 | +33 | +2.9% | 17,800 |
| 2010/09/02 | 1,151 | 1,151 | 1,133 | 1,134 | -6 | -0.5% | 8,600 |
| 2010/09/01 | 1,144 | 1,144 | 1,133 | 1,140 | +3 | +0.3% | 19,800 |
| 2010/08/31 | 1,138 | 1,138 | 1,111 | 1,137 | ±0 | ±0% | 17,800 |
| 2010/08/30 | 1,137 | 1,141 | 1,130 | 1,137 | +18 | +1.6% | 7,500 |
| 2010/08/27 | 1,111 | 1,119 | 1,106 | 1,119 | +8 | +0.7% | 4,300 |
| 2010/08/26 | 1,102 | 1,129 | 1,102 | 1,111 | +7 | +0.6% | 13,900 |
| 2010/08/25 | 1,108 | 1,128 | 1,098 | 1,104 | -4 | -0.4% | 22,300 |
| 2010/08/24 | 1,124 | 1,124 | 1,108 | 1,108 | -27 | -2.4% | 8,300 |
| 2010/08/23 | 1,130 | 1,139 | 1,106 | 1,135 | +4 | +0.4% | 14,000 |
| 2010/08/20 | 1,138 | 1,142 | 1,125 | 1,131 | -7 | -0.6% | 19,400 |
| 2010/08/19 | 1,145 | 1,148 | 1,125 | 1,138 | -5 | -0.4% | 27,100 |
| 2010/08/18 | 1,122 | 1,145 | 1,115 | 1,143 | +27 | +2.4% | 12,100 |
| 2010/08/17 | 1,103 | 1,120 | 1,082 | 1,116 | -3 | -0.3% | 9,400 |
| 2010/08/16 | 1,148 | 1,148 | 1,101 | 1,119 | -6 | -0.5% | 29,900 |
| 2010/08/13 | 1,137 | 1,138 | 1,109 | 1,125 | -20 | -1.7% | 4,200 |
| 2010/08/12 | 1,121 | 1,145 | 1,050 | 1,145 | -3 | -0.3% | 23,400 |
| 2010/08/11 | 1,161 | 1,171 | 1,131 | 1,148 | -26 | -2.2% | 15,700 |
| 2010/08/10 | 1,180 | 1,185 | 1,166 | 1,174 | -6 | -0.5% | 15,300 |
| 2010/08/09 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 7,100 |
| 2010/08/06 | 1,200 | 1,205 | 1,197 | 1,200 | -3 | -0.2% | 14,100 |
| 2010/08/05 | 1,191 | 1,204 | 1,191 | 1,203 | +5 | +0.4% | 2,800 |
| 2010/08/04 | 1,212 | 1,212 | 1,196 | 1,198 | -25 | -2% | 17,100 |
| 2010/08/03 | 1,200 | 1,225 | 1,196 | 1,223 | +35 | +2.9% | 14,500 |
| 2010/08/02 | 1,189 | 1,196 | 1,188 | 1,188 | -7 | -0.6% | 9,300 |
| 2010/07/30 | 1,192 | 1,205 | 1,173 | 1,195 | -15 | -1.2% | 45,300 |
| 2010/07/29 | 1,224 | 1,228 | 1,202 | 1,210 | -18 | -1.5% | 27,200 |
| 2010/07/28 | 1,220 | 1,244 | 1,212 | 1,228 | ±0 | ±0% | 36,000 |
| 2010/07/27 | 1,222 | 1,239 | 1,213 | 1,228 | +6 | +0.5% | 31,900 |
| 2010/07/26 | 1,215 | 1,224 | 1,214 | 1,222 | +6 | +0.5% | 11,000 |
| 2010/07/23 | 1,228 | 1,239 | 1,201 | 1,216 | +7 | +0.6% | 21,500 |
| 2010/07/22 | 1,223 | 1,228 | 1,188 | 1,209 | -21 | -1.7% | 26,600 |
| 2010/07/21 | 1,236 | 1,239 | 1,220 | 1,230 | +42 | +3.5% | 61,600 |
| 2010/07/20 | 1,223 | 1,229 | 1,171 | 1,188 | -41 | -3.3% | 21,600 |
| 2010/07/16 | 1,226 | 1,243 | 1,204 | 1,229 | +3 | +0.2% | 26,100 |
| 2010/07/15 | 1,250 | 1,276 | 1,226 | 1,226 | -25 | -2% | 29,700 |
| 2010/07/14 | 1,249 | 1,260 | 1,240 | 1,251 | +12 | +1% | 43,200 |
| 2010/07/13 | 1,240 | 1,248 | 1,232 | 1,239 | +4 | +0.3% | 30,300 |
| 2010/07/12 | 1,220 | 1,240 | 1,211 | 1,235 | +20 | +1.6% | 14,700 |
| 2010/07/09 | 1,203 | 1,224 | 1,202 | 1,215 | +4 | +0.3% | 20,300 |
| 2010/07/08 | 1,215 | 1,221 | 1,200 | 1,211 | -4 | -0.3% | 17,500 |
| 2010/07/07 | 1,230 | 1,230 | 1,200 | 1,215 | -5 | -0.4% | 45,400 |
3601～
3650
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
