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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,180 | 1,189 | 1,173 | 1,185 | +8 | +0.7% | 32,000 |
| 2023/08/14 | 1,195 | 1,205 | 1,169 | 1,177 | -15 | -1.3% | 38,100 |
| 2023/08/10 | 1,187 | 1,192 | 1,172 | 1,192 | +12 | +1% | 13,800 |
| 2023/08/09 | 1,191 | 1,191 | 1,176 | 1,180 | -10 | -0.8% | 11,800 |
| 2023/08/08 | 1,188 | 1,194 | 1,179 | 1,190 | +2 | +0.2% | 12,500 |
| 2023/08/07 | 1,184 | 1,189 | 1,173 | 1,188 | +4 | +0.3% | 18,500 |
| 2023/08/04 | 1,170 | 1,187 | 1,170 | 1,184 | +12 | +1% | 18,000 |
| 2023/08/03 | 1,172 | 1,180 | 1,166 | 1,172 | ±0 | ±0% | 60,900 |
| 2023/08/02 | 1,180 | 1,182 | 1,169 | 1,172 | -8 | -0.7% | 214,500 |
| 2023/08/01 | 1,186 | 1,195 | 1,178 | 1,180 | -4 | -0.3% | 27,000 |
| 2023/07/31 | 1,205 | 1,205 | 1,180 | 1,184 | -10 | -0.8% | 34,300 |
| 2023/07/28 | 1,195 | 1,195 | 1,180 | 1,194 | -3 | -0.3% | 39,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,185 | 1,197 | +10 | +0.8% | 33,700 |
| 2023/07/26 | 1,184 | 1,191 | 1,180 | 1,187 | +8 | +0.7% | 9,400 |
| 2023/07/25 | 1,175 | 1,181 | 1,169 | 1,179 | +7 | +0.6% | 19,700 |
| 2023/07/24 | 1,169 | 1,175 | 1,167 | 1,172 | +19 | +1.6% | 14,800 |
| 2023/07/21 | 1,157 | 1,160 | 1,149 | 1,153 | -8 | -0.7% | 33,900 |
| 2023/07/20 | 1,173 | 1,180 | 1,154 | 1,161 | -6 | -0.5% | 32,600 |
| 2023/07/19 | 1,180 | 1,181 | 1,162 | 1,167 | -2 | -0.2% | 19,900 |
| 2023/07/18 | 1,147 | 1,169 | 1,147 | 1,169 | +23 | +2% | 12,200 |
| 2023/07/14 | 1,141 | 1,158 | 1,135 | 1,146 | +5 | +0.4% | 17,900 |
| 2023/07/13 | 1,151 | 1,151 | 1,137 | 1,141 | -10 | -0.9% | 31,100 |
| 2023/07/12 | 1,173 | 1,173 | 1,150 | 1,151 | -23 | -2% | 25,600 |
| 2023/07/11 | 1,192 | 1,194 | 1,170 | 1,174 | -10 | -0.8% | 23,500 |
| 2023/07/10 | 1,215 | 1,228 | 1,183 | 1,184 | -31 | -2.6% | 55,000 |
| 2023/07/07 | 1,231 | 1,231 | 1,215 | 1,215 | -22 | -1.8% | 40,900 |
| 2023/07/06 | 1,225 | 1,242 | 1,220 | 1,237 | +9 | +0.7% | 41,000 |
| 2023/07/05 | 1,226 | 1,237 | 1,225 | 1,228 | +2 | +0.2% | 19,800 |
| 2023/07/04 | 1,220 | 1,227 | 1,216 | 1,226 | +11 | +0.9% | 35,400 |
| 2023/07/03 | 1,214 | 1,220 | 1,207 | 1,215 | +14 | +1.2% | 55,900 |
| 2023/06/30 | 1,208 | 1,215 | 1,196 | 1,201 | -4 | -0.3% | 68,600 |
| 2023/06/29 | 1,187 | 1,206 | 1,187 | 1,205 | +24 | +2% | 45,700 |
| 2023/06/28 | 1,180 | 1,189 | 1,178 | 1,181 | +11 | +0.9% | 48,300 |
| 2023/06/27 | 1,167 | 1,177 | 1,162 | 1,170 | -6 | -0.5% | 41,300 |
| 2023/06/26 | 1,159 | 1,177 | 1,152 | 1,176 | +11 | +0.9% | 36,300 |
| 2023/06/23 | 1,170 | 1,179 | 1,155 | 1,165 | ±0 | ±0% | 53,500 |
| 2023/06/22 | 1,163 | 1,173 | 1,163 | 1,165 | +4 | +0.3% | 46,500 |
| 2023/06/21 | 1,135 | 1,169 | 1,129 | 1,161 | +21 | +1.8% | 50,700 |
| 2023/06/20 | 1,126 | 1,140 | 1,125 | 1,140 | +8 | +0.7% | 21,500 |
| 2023/06/19 | 1,127 | 1,137 | 1,122 | 1,132 | -2 | -0.2% | 42,900 |
| 2023/06/16 | 1,154 | 1,154 | 1,132 | 1,134 | -18 | -1.6% | 84,900 |
| 2023/06/15 | 1,149 | 1,155 | 1,138 | 1,152 | +3 | +0.3% | 43,100 |
| 2023/06/14 | 1,143 | 1,150 | 1,140 | 1,149 | +4 | +0.3% | 27,500 |
| 2023/06/13 | 1,144 | 1,148 | 1,130 | 1,145 | +4 | +0.4% | 44,800 |
| 2023/06/12 | 1,113 | 1,141 | 1,103 | 1,141 | +41 | +3.7% | 55,100 |
| 2023/06/09 | 1,102 | 1,111 | 1,095 | 1,100 | ±0 | ±0% | 42,800 |
| 2023/06/08 | 1,114 | 1,119 | 1,096 | 1,100 | -5 | -0.5% | 30,800 |
| 2023/06/07 | 1,140 | 1,154 | 1,105 | 1,105 | -25 | -2.2% | 85,800 |
| 2023/06/06 | 1,119 | 1,144 | 1,119 | 1,130 | +13 | +1.2% | 76,600 |
| 2023/06/05 | 1,070 | 1,124 | 1,060 | 1,117 | -41 | -3.5% | 375,400 |
401～
450
件表示中 / 3673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 | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31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 |
| 村上開明 | 496,000円 | +6.5% | +0.9% | 3.63% | 9.57倍 | 0.66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 |
| タチエス | 153,200円 | -4.5% | -33.8% | 6.78% | 7.00倍 | 0.58倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09倍 | 0.44倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ジャムコ | 179,300円 | +35.8% | +428.5% | 0.00% | 13.80倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
