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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,447 | 1,457 | 1,422 | 1,457 | +7 | +0.5% | 11,000 |
| 2025/04/30 | 1,466 | 1,466 | 1,440 | 1,450 | -16 | -1.1% | 9,800 |
| 2025/04/28 | 1,407 | 1,488 | 1,407 | 1,466 | +57 | +4% | 65,900 |
| 2025/04/25 | 1,413 | 1,423 | 1,392 | 1,409 | +14 | +1% | 126,300 |
| 2025/04/24 | 1,383 | 1,418 | 1,383 | 1,395 | +5 | +0.4% | 30,200 |
| 2025/04/23 | 1,390 | 1,390 | 1,366 | 1,390 | +12 | +0.9% | 11,100 |
| 2025/04/22 | 1,393 | 1,429 | 1,376 | 1,378 | -34 | -2.4% | 17,600 |
| 2025/04/21 | 1,408 | 1,429 | 1,404 | 1,412 | -24 | -1.7% | 32,200 |
| 2025/04/18 | 1,381 | 1,436 | 1,381 | 1,436 | +56 | +4.1% | 22,800 |
| 2025/04/17 | 1,380 | 1,396 | 1,370 | 1,380 | ±0 | ±0% | 31,800 |
| 2025/04/16 | 1,398 | 1,403 | 1,370 | 1,380 | -18 | -1.3% | 30,500 |
| 2025/04/15 | 1,363 | 1,430 | 1,358 | 1,398 | +57 | +4.3% | 55,800 |
| 2025/04/14 | 1,338 | 1,367 | 1,332 | 1,341 | +13 | +1% | 45,200 |
| 2025/04/11 | 1,304 | 1,350 | 1,275 | 1,328 | -6 | -0.4% | 33,300 |
| 2025/04/10 | 1,344 | 1,344 | 1,312 | 1,334 | +110 | +9% | 16,400 |
| 2025/04/09 | 1,290 | 1,290 | 1,214 | 1,224 | -96 | -7.3% | 100,000 |
| 2025/04/08 | 1,289 | 1,353 | 1,283 | 1,320 | +84 | +6.8% | 40,700 |
| 2025/04/07 | 1,236 | 1,280 | 1,225 | 1,236 | -165 | -11.8% | 125,200 |
| 2025/04/04 | 1,480 | 1,480 | 1,360 | 1,401 | -114 | -7.5% | 117,300 |
| 2025/04/03 | 1,485 | 1,530 | 1,485 | 1,515 | -40 | -2.6% | 50,200 |
| 2025/04/02 | 1,570 | 1,570 | 1,555 | 1,555 | -15 | -1% | 20,300 |
| 2025/04/01 | 1,592 | 1,592 | 1,560 | 1,570 | -5 | -0.3% | 29,300 |
| 2025/03/31 | 1,610 | 1,610 | 1,575 | 1,575 | -62 | -3.8% | 58,200 |
| 2025/03/28 | 1,660 | 1,672 | 1,632 | 1,637 | -27 | -1.6% | 26,300 |
| 2025/03/27 | 1,672 | 1,695 | 1,659 | 1,664 | -36 | -2.1% | 25,200 |
| 2025/03/26 | 1,729 | 1,735 | 1,688 | 1,700 | -12 | -0.7% | 20,300 |
| 2025/03/25 | 1,678 | 1,719 | 1,658 | 1,712 | +38 | +2.3% | 30,400 |
| 2025/03/24 | 1,665 | 1,678 | 1,639 | 1,674 | ±0 | ±0% | 29,500 |
| 2025/03/21 | 1,684 | 1,684 | 1,652 | 1,674 | -9 | -0.5% | 23,000 |
| 2025/03/19 | 1,642 | 1,683 | 1,641 | 1,683 | +43 | +2.6% | 69,200 |
| 2025/03/18 | 1,605 | 1,642 | 1,603 | 1,640 | +38 | +2.4% | 56,200 |
| 2025/03/17 | 1,618 | 1,630 | 1,596 | 1,602 | -13 | -0.8% | 18,900 |
| 2025/03/14 | 1,590 | 1,621 | 1,590 | 1,615 | +18 | +1.1% | 18,100 |
| 2025/03/13 | 1,601 | 1,612 | 1,590 | 1,597 | +5 | +0.3% | 34,000 |
| 2025/03/12 | 1,582 | 1,600 | 1,574 | 1,592 | -2 | -0.1% | 23,600 |
| 2025/03/11 | 1,586 | 1,603 | 1,556 | 1,594 | -20 | -1.2% | 73,200 |
| 2025/03/10 | 1,625 | 1,673 | 1,607 | 1,614 | -11 | -0.7% | 46,600 |
| 2025/03/07 | 1,623 | 1,676 | 1,607 | 1,625 | -36 | -2.2% | 148,700 |
| 2025/03/06 | 1,623 | 1,677 | 1,623 | 1,661 | +40 | +2.5% | 86,200 |
| 2025/03/05 | 1,609 | 1,647 | 1,609 | 1,621 | -4 | -0.2% | 41,100 |
| 2025/03/04 | 1,629 | 1,645 | 1,610 | 1,625 | -10 | -0.6% | 45,100 |
| 2025/03/03 | 1,607 | 1,638 | 1,593 | 1,635 | +26 | +1.6% | 41,800 |
| 2025/02/28 | 1,583 | 1,618 | 1,578 | 1,609 | +26 | +1.6% | 56,100 |
| 2025/02/27 | 1,580 | 1,615 | 1,558 | 1,583 | +3 | +0.2% | 92,400 |
| 2025/02/26 | 1,575 | 1,593 | 1,559 | 1,580 | +5 | +0.3% | 60,800 |
| 2025/02/25 | 1,630 | 1,678 | 1,559 | 1,575 | -44 | -2.7% | 89,900 |
| 2025/02/21 | 1,620 | 1,647 | 1,614 | 1,619 | -13 | -0.8% | 54,300 |
| 2025/02/20 | 1,600 | 1,649 | 1,591 | 1,632 | +32 | +2% | 68,800 |
| 2025/02/19 | 1,620 | 1,634 | 1,584 | 1,600 | -20 | -1.2% | 50,600 |
| 2025/02/18 | 1,593 | 1,631 | 1,593 | 1,620 | +27 | +1.7% | 51,400 |
1～
50
件表示中 / 3691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 | 145,700円 | -3.1% | +65.0% | 3.16% | 27.33倍 | 0.32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 | 109,000円 | -0.8% | -28.2% | 4.59% | 9.47倍 | 0.29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 |
| ダイハツデ | 177,300円 | -7.6% | -34.2% | 3.50% | 12.87倍 | 1.02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 |
| タチエス | 156,700円 | -4.5% | -33.8% | 6.62% | 7.16倍 | 0.59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 | 54,700円 | -4.0% | -22.7% | 5.85% | 8.90倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
